12,990€
-4,61%
Echtzeit-Aktienkurs MARA Holdings Inc
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 13,70 | 13,70 | 12,95 | 12,95 | -4,89% | 38.380,00 |
| 03.09.2025 | 13,87 | 14,25 | 13,45 | 13,62 | -1,56% | 34.471,00 |
| 02.09.2025 | 13,75 | 14,16 | 13,25 | 13,83 | 0,70% | 32.125,00 |
| 01.09.2025 | 13,59 | 13,84 | 13,31 | 13,74 | 1,01% | 6.134,00 |
| 29.08.2025 | 13,70 | 13,76 | 13,29 | 13,60 | -0,66% | 45.792,00 |
| 28.08.2025 | 13,60 | 13,95 | 13,56 | 13,69 | 0,80% | 17.404,00 |
| 27.08.2025 | 13,62 | 13,90 | 13,48 | 13,58 | -0,13% | 29.411,00 |
| 26.08.2025 | 13,26 | 13,66 | 13,00 | 13,60 | 2,64% | 68.763,00 |
| 25.08.2025 | 13,35 | 13,54 | 12,85 | 13,25 | -4,94% | 81.695,00 |
| 22.08.2025 | 13,48 | 14,20 | 13,24 | 13,94 | 5,38% | 90.290,00 |
| 21.08.2025 | 13,31 | 13,38 | 12,93 | 13,23 | -0,20% | 23.831,00 |
| 20.08.2025 | 13,10 | 13,25 | 12,44 | 13,25 | 1,16% | 293.999,00 |
| 19.08.2025 | 13,72 | 13,81 | 12,93 | 13,10 | -4,87% | 43.967,00 |
| 18.08.2025 | 13,38 | 13,97 | 13,04 | 13,77 | 2,00% | 67.014,00 |
| 15.08.2025 | 13,55 | 13,60 | 13,20 | 13,50 | -0,35% | 34.023,00 |
| 14.08.2025 | 13,70 | 13,70 | 12,77 | 13,55 | -0,27% | 82.947,00 |
| 13.08.2025 | 13,63 | 13,93 | 13,34 | 13,58 | 0,88% | 47.219,00 |
| 12.08.2025 | 13,51 | 13,71 | 13,33 | 13,47 | -0,80% | 39.488,00 |
| 11.08.2025 | 13,81 | 14,00 | 13,48 | 13,57 | 2,35% | 79.359,00 |
| 08.08.2025 | 13,74 | 13,77 | 13,10 | 13,26 | -2,81% | 29.470,00 |
| 07.08.2025 | 13,48 | 14,13 | 13,35 | 13,65 | -0,10% | 152.191,00 |
| 06.08.2025 | 13,63 | 13,81 | 13,31 | 13,66 | 1,32% | 15.518,00 |
| 05.08.2025 | 13,90 | 13,98 | 13,26 | 13,48 | -2,88% | 35.602,00 |
| 04.08.2025 | 13,61 | 14,00 | 13,28 | 13,88 | 3,99% | 49.952,00 |
| 01.08.2025 | 14,00 | 14,10 | 12,95 | 13,35 | -5,52% | 116.719,00 |
| 31.07.2025 | 14,67 | 14,87 | 14,12 | 14,13 | -2,05% | 77.706,00 |
| 30.07.2025 | 14,83 | 15,56 | 14,29 | 14,43 | 0,43% | 104.042,00 |
| 29.07.2025 | 14,87 | 15,20 | 14,30 | 14,36 | -3,06% | 159.410,00 |
| 28.07.2025 | 15,30 | 15,30 | 14,60 | 14,82 | 1,49% | 133.393,00 |
| 25.07.2025 | 14,40 | 14,66 | 14,05 | 14,60 | -0,95% | 88.041,00 |
| 24.07.2025 | 14,88 | 15,12 | 14,58 | 14,74 | -0,95% | 69.232,00 |
| 23.07.2025 | 16,99 | 16,99 | 14,45 | 14,88 | -12,28% | 176.538,00 |
| 22.07.2025 | 16,17 | 17,00 | 16,00 | 16,97 | 5,48% | 76.307,00 |
| 21.07.2025 | 16,90 | 17,24 | 15,94 | 16,08 | -4,52% | 80.293,00 |
| 18.07.2025 | 17,50 | 17,98 | 16,60 | 16,85 | -1,91% | 137.833,00 |
| 17.07.2025 | 16,52 | 17,45 | 16,52 | 17,17 | 2,35% | 89.694,00 |
| 16.07.2025 | 16,34 | 17,39 | 16,34 | 16,78 | 3,29% | 112.572,00 |
| 15.07.2025 | 16,10 | 16,65 | 15,96 | 16,25 | -1,26% | 56.714,00 |
| 14.07.2025 | 16,94 | 18,34 | 16,35 | 16,45 | 0,39% | 299.377,00 |
| 11.07.2025 | 16,90 | 17,06 | 16,25 | 16,39 | 1,16% | 230.062,00 |
| 10.07.2025 | 15,51 | 16,44 | 15,37 | 16,20 | 2,71% | 117.605,00 |
| 09.07.2025 | 14,84 | 15,77 | 14,84 | 15,77 | 6,07% | 84.239,00 |
| 08.07.2025 | 14,33 | 15,11 | 14,25 | 14,87 | 3,88% | 38.612,00 |
| 07.07.2025 | 15,18 | 15,45 | 13,94 | 14,32 | -3,19% | 70.000,00 |
| 04.07.2025 | 15,06 | 15,10 | 14,52 | 14,79 | -1,64% | 19.066,00 |
| 03.07.2025 | 15,10 | 15,49 | 14,70 | 15,03 | 0,25% | 86.616,00 |
| 02.07.2025 | 13,43 | 15,07 | 13,43 | 15,00 | 12,25% | 92.375,00 |
| 01.07.2025 | 13,07 | 13,65 | 12,91 | 13,36 | 0,03% | 61.321,00 |
| 30.06.2025 | 13,20 | 13,37 | 12,80 | 13,36 | 4,43% | 41.597,00 |
| 27.06.2025 | 13,00 | 13,19 | 12,72 | 12,79 | -1,74% | 28.540,00 |
| 26.06.2025 | 12,89 | 13,10 | 12,50 | 13,02 | 1,13% | 40.700,00 |
| 25.06.2025 | 12,78 | 13,25 | 12,76 | 12,87 | 0,72% | 31.556,00 |
| 24.06.2025 | 12,74 | 12,88 | 12,43 | 12,78 | 4,29% | 45.737,00 |
| 23.06.2025 | 12,30 | 12,50 | 11,74 | 12,25 | -0,71% | 59.276,00 |
| 20.06.2025 | 12,56 | 12,89 | 12,22 | 12,34 | -0,50% | 53.176,00 |
| 19.06.2025 | 12,50 | 12,60 | 12,20 | 12,40 | -2,07% | 24.562,00 |
| 18.06.2025 | 12,66 | 12,94 | 12,58 | 12,66 | -0,69% | 28.941,00 |
| 17.06.2025 | 13,10 | 13,28 | 12,46 | 12,75 | -3,71% | 57.326,00 |
| 16.06.2025 | 13,35 | 13,45 | 13,02 | 13,24 | 2,21% | 40.062,00 |
| 13.06.2025 | 13,39 | 13,61 | 12,62 | 12,96 | -5,28% | 73.068,00 |
| 12.06.2025 | 13,87 | 14,20 | 13,50 | 13,68 | -2,98% | 55.572,00 |
| 11.06.2025 | 14,40 | 14,61 | 13,87 | 14,10 | -2,30% | 33.606,00 |
| 10.06.2025 | 14,06 | 14,59 | 14,00 | 14,43 | 2,08% | 68.329,00 |
| 09.06.2025 | 14,00 | 14,36 | 13,55 | 14,14 | 1,51% | 72.420,00 |
| 06.06.2025 | 13,24 | 14,10 | 13,08 | 13,93 | 6,63% | 117.598,00 |
| 05.06.2025 | 13,73 | 13,86 | 12,83 | 13,06 | -4,85% | 67.120,00 |
| 04.06.2025 | 13,35 | 13,80 | 13,10 | 13,73 | 1,43% | 44.512,00 |
| 03.06.2025 | 12,87 | 13,66 | 12,40 | 13,53 | 8,13% | 64.970,00 |
| 02.06.2025 | 12,50 | 12,68 | 12,17 | 12,52 | 0,13% | 60.727,00 |
| 30.05.2025 | 12,72 | 13,09 | 12,44 | 12,50 | -3,06% | 57.870,00 |
| 29.05.2025 | 13,74 | 13,90 | 12,89 | 12,89 | -2,21% | 56.044,00 |
| 28.05.2025 | 14,41 | 14,48 | 13,16 | 13,19 | -8,72% | 74.134,00 |
| 27.05.2025 | 13,06 | 14,67 | 13,06 | 14,45 | 11,07% | 121.499,00 |
| 26.05.2025 | 13,10 | 13,39 | 12,70 | 13,01 | 0,15% | 60.967,00 |
| 23.05.2025 | 13,97 | 13,97 | 12,84 | 12,99 | -6,90% | 240.487,00 |
| 22.05.2025 | 14,60 | 15,27 | 13,89 | 13,95 | -0,20% | 165.857,00 |
| 21.05.2025 | 14,39 | 15,19 | 13,80 | 13,98 | -2,54% | 155.807,00 |
| 20.05.2025 | 14,55 | 14,70 | 13,95 | 14,34 | -1,43% | 46.185,00 |
| 19.05.2025 | 14,20 | 14,60 | 13,86 | 14,55 | -0,36% | 70.312,00 |
| 16.05.2025 | 13,92 | 14,88 | 13,92 | 14,60 | 4,60% | 41.892,00 |
| 15.05.2025 | 14,16 | 14,23 | 13,66 | 13,96 | -1,72% | 51.803,00 |
| 14.05.2025 | 14,54 | 14,74 | 14,09 | 14,20 | -3,16% | 38.941,00 |
| 13.05.2025 | 14,49 | 14,87 | 14,17 | 14,67 | 2,24% | 36.925,00 |
| 12.05.2025 | 14,68 | 15,10 | 14,11 | 14,34 | 2,82% | 118.833,00 |
| 09.05.2025 | 12,47 | 14,29 | 12,30 | 13,95 | 9,58% | 185.419,00 |
| 08.05.2025 | 12,20 | 12,90 | 12,18 | 12,73 | 8,21% | 72.268,00 |
| 07.05.2025 | 11,82 | 12,00 | 11,54 | 11,76 | 1,17% | 63.607,00 |
| 06.05.2025 | 11,66 | 11,68 | 11,15 | 11,63 | 0,71% | 50.245,00 |
| 05.05.2025 | 12,34 | 12,57 | 11,27 | 11,55 | -10,08% | 96.192,00 |
| 02.05.2025 | 12,50 | 13,19 | 12,35 | 12,84 | 9,07% | 117.538,00 |
| 30.04.2025 | 12,26 | 12,51 | 11,47 | 11,77 | -5,79% | 80.934,00 |
| 29.04.2025 | 12,25 | 12,69 | 12,17 | 12,50 | 1,63% | 36.390,00 |
| 28.04.2025 | 12,64 | 12,80 | 11,79 | 12,30 | -1,63% | 66.933,00 |
| 25.04.2025 | 12,52 | 12,85 | 12,22 | 12,50 | 1,33% | 181.024,00 |
| 24.04.2025 | 12,27 | 12,51 | 12,00 | 12,34 | -1,07% | 35.770,00 |
| 23.04.2025 | 12,65 | 12,98 | 12,27 | 12,47 | 1,71% | 119.333,00 |
| 22.04.2025 | 10,98 | 12,28 | 10,72 | 12,26 | 10,27% | 135.082,00 |
| 17.04.2025 | 10,94 | 11,12 | 10,60 | 11,12 | 2,58% | 29.731,00 |
| 16.04.2025 | 10,78 | 11,08 | 10,58 | 10,84 | -1,49% | 42.237,00 |
| 15.04.2025 | 11,44 | 11,68 | 10,82 | 11,00 | -4,10% | 83.237,00 |