6,595€
0,36%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 6,59 | 6,65 | 6,52 | 6,60 | 0,43% | 3.958,00 |
| 16.02.2026 | 6,71 | 6,84 | 6,47 | 6,57 | -1,38% | 30.955,00 |
| 13.02.2026 | 6,15 | 6,81 | 6,11 | 6,66 | 9,37% | 38.995,00 |
| 12.02.2026 | 6,30 | 6,47 | 6,02 | 6,09 | -3,32% | 44.507,00 |
| 11.02.2026 | 6,25 | 6,63 | 6,15 | 6,30 | -2,39% | 116.294,00 |
| 10.02.2026 | 6,72 | 6,85 | 6,43 | 6,46 | -3,63% | 38.955,00 |
| 09.02.2026 | 7,00 | 7,09 | 6,60 | 6,70 | -4,23% | 147.385,00 |
| 06.02.2026 | 5,95 | 7,08 | 5,70 | 6,99 | 22,44% | 187.556,00 |
| 05.02.2026 | 6,88 | 6,98 | 5,67 | 5,71 | -18,14% | 162.855,00 |
| 04.02.2026 | 7,63 | 7,69 | 6,72 | 6,98 | -7,31% | 84.049,00 |
| 03.02.2026 | 7,90 | 8,05 | 7,23 | 7,53 | -2,28% | 49.155,00 |
| 02.02.2026 | 7,50 | 7,98 | 7,11 | 7,70 | -3,42% | 62.313,00 |
| 30.01.2026 | 8,20 | 8,24 | 7,87 | 7,98 | -3,34% | 70.288,00 |
| 29.01.2026 | 8,63 | 8,66 | 8,02 | 8,25 | -5,57% | 84.495,00 |
| 28.01.2026 | 8,80 | 8,97 | 8,66 | 8,74 | 0,78% | 52.417,00 |
| 27.01.2026 | 8,58 | 8,85 | 8,28 | 8,67 | 3,24% | 27.653,00 |
| 26.01.2026 | 8,63 | 8,80 | 8,34 | 8,40 | -5,19% | 35.413,00 |
| 23.01.2026 | 8,83 | 9,26 | 8,54 | 8,86 | 2,43% | 91.432,00 |
| 22.01.2026 | 9,14 | 9,17 | 8,65 | 8,65 | -4,40% | 63.170,00 |
| 21.01.2026 | 9,02 | 9,55 | 8,77 | 9,05 | 1,89% | 107.819,00 |
| 20.01.2026 | 9,40 | 9,40 | 8,72 | 8,88 | -5,73% | 97.074,00 |
| 19.01.2026 | 9,50 | 9,50 | 9,20 | 9,42 | -3,28% | 18.014,00 |
| 16.01.2026 | 9,35 | 9,95 | 9,11 | 9,74 | 5,86% | 109.956,00 |
| 15.01.2026 | 9,50 | 9,69 | 9,20 | 9,20 | -3,03% | 31.070,00 |
| 14.01.2026 | 9,55 | 9,81 | 9,33 | 9,49 | 1,22% | 67.176,00 |
| 13.01.2026 | 9,07 | 9,50 | 9,07 | 9,37 | 2,71% | 52.203,00 |
| 12.01.2026 | 9,00 | 9,25 | 8,70 | 9,13 | 3,74% | 86.467,00 |
| 09.01.2026 | 9,09 | 9,09 | 8,71 | 8,80 | -1,10% | 57.166,00 |
| 08.01.2026 | 8,60 | 9,16 | 8,48 | 8,90 | 3,35% | 71.638,00 |
| 07.01.2026 | 8,95 | 9,15 | 8,43 | 8,61 | -2,82% | 111.606,00 |
| 06.01.2026 | 9,08 | 9,11 | 8,55 | 8,86 | -1,71% | 68.158,00 |
| 05.01.2026 | 8,88 | 9,13 | 8,70 | 9,01 | 6,71% | 114.014,00 |
| 02.01.2026 | 7,90 | 8,52 | 7,76 | 8,44 | 3,95% | 103.538,00 |
| 30.12.2025 | 8,05 | 8,16 | 8,05 | 8,12 | 1,08% | 14.992,00 |
| 29.12.2025 | 8,35 | 8,36 | 7,97 | 8,04 | -3,86% | 81.868,00 |
| 23.12.2025 | 8,57 | 8,61 | 8,27 | 8,36 | -2,47% | 57.712,00 |
| 22.12.2025 | 8,70 | 9,07 | 8,50 | 8,57 | -0,90% | 110.339,00 |
| 19.12.2025 | 8,40 | 8,69 | 8,40 | 8,65 | 4,67% | 61.220,00 |
| 18.12.2025 | 8,60 | 8,81 | 8,20 | 8,26 | -2,56% | 86.867,00 |
| 17.12.2025 | 9,05 | 9,29 | 8,46 | 8,48 | -6,98% | 99.089,00 |
| 16.12.2025 | 9,15 | 9,31 | 8,94 | 9,12 | -0,21% | 56.098,00 |
| 15.12.2025 | 9,88 | 9,95 | 9,00 | 9,14 | -6,69% | 51.204,00 |
| 12.12.2025 | 10,24 | 10,40 | 9,70 | 9,79 | -1,63% | 75.035,00 |
| 11.12.2025 | 10,06 | 10,20 | 9,51 | 9,95 | -2,51% | 69.431,00 |
| 10.12.2025 | 10,42 | 10,59 | 10,14 | 10,21 | -4,31% | 26.617,00 |
| 09.12.2025 | 10,14 | 11,00 | 10,14 | 10,67 | 3,67% | 59.382,00 |
| 08.12.2025 | 10,38 | 10,38 | 9,95 | 10,29 | 1,74% | 48.454,00 |
| 05.12.2025 | 10,78 | 10,80 | 10,03 | 10,11 | -5,65% | 59.522,00 |
| 04.12.2025 | 10,63 | 10,75 | 10,42 | 10,72 | 0,17% | 54.264,00 |
| 03.12.2025 | 10,65 | 10,74 | 10,11 | 10,70 | 4,61% | 83.933,00 |
| 02.12.2025 | 9,90 | 10,68 | 9,90 | 10,23 | 3,29% | 78.717,00 |
| 01.12.2025 | 9,65 | 10,00 | 9,16 | 9,90 | -2,44% | 70.241,00 |
| 28.11.2025 | 9,74 | 10,34 | 9,74 | 10,15 | 4,22% | 110.802,00 |
| 27.11.2025 | 9,97 | 10,35 | 9,70 | 9,74 | 0,06% | 95.320,00 |
| 26.11.2025 | 9,74 | 9,94 | 9,45 | 9,74 | 1,02% | 63.210,00 |
| 25.11.2025 | 9,68 | 9,72 | 9,20 | 9,64 | -0,88% | 41.276,00 |
| 24.11.2025 | 9,30 | 9,76 | 8,78 | 9,72 | 11,04% | 54.721,00 |
| 21.11.2025 | 8,80 | 9,09 | 8,45 | 8,76 | -1,49% | 145.268,00 |
| 20.11.2025 | 10,00 | 10,20 | 8,89 | 8,89 | -7,32% | 180.014,00 |
| 19.11.2025 | 10,06 | 10,40 | 9,40 | 9,59 | -6,89% | 97.609,00 |
| 18.11.2025 | 9,57 | 10,43 | 9,45 | 10,30 | 3,74% | 125.005,00 |
| 17.11.2025 | 10,44 | 10,63 | 9,60 | 9,93 | -4,23% | 111.130,00 |
| 14.11.2025 | 10,70 | 10,95 | 10,28 | 10,37 | -5,30% | 135.942,00 |
| 13.11.2025 | 12,74 | 12,80 | 10,91 | 10,95 | -12,02% | 234.746,00 |
| 12.11.2025 | 12,86 | 13,00 | 12,09 | 12,44 | -1,08% | 113.255,00 |
| 11.11.2025 | 13,50 | 13,52 | 12,51 | 12,58 | -6,81% | 81.764,00 |
| 10.11.2025 | 14,40 | 14,45 | 13,50 | 13,50 | -1,10% | 57.967,00 |
| 07.11.2025 | 14,17 | 14,31 | 12,78 | 13,65 | -1,50% | 129.014,00 |
| 06.11.2025 | 14,93 | 14,99 | 13,84 | 13,86 | -8,20% | 77.544,00 |
| 05.11.2025 | 14,50 | 15,69 | 14,50 | 15,10 | 4,37% | 62.626,00 |
| 04.11.2025 | 15,01 | 15,53 | 14,44 | 14,46 | -7,25% | 85.147,00 |
| 03.11.2025 | 15,65 | 16,29 | 15,13 | 15,59 | -0,75% | 81.411,00 |
| 31.10.2025 | 15,60 | 16,00 | 15,32 | 15,71 | 0,14% | 88.568,00 |
| 30.10.2025 | 16,34 | 16,44 | 15,25 | 15,69 | -4,27% | 82.476,00 |
| 29.10.2025 | 16,51 | 16,55 | 15,69 | 16,39 | 1,55% | 44.795,00 |
| 28.10.2025 | 16,80 | 17,40 | 16,00 | 16,14 | -4,03% | 56.899,00 |
| 27.10.2025 | 17,80 | 18,00 | 16,82 | 16,82 | 0,45% | 93.703,00 |
| 24.10.2025 | 17,02 | 17,21 | 16,53 | 16,74 | 1,04% | 77.079,00 |
| 23.10.2025 | 17,30 | 17,60 | 16,50 | 16,57 | -0,24% | 49.805,00 |
| 22.10.2025 | 16,50 | 17,21 | 15,83 | 16,61 | -3,70% | 116.401,00 |
| 21.10.2025 | 17,58 | 18,14 | 16,95 | 17,25 | -3,29% | 154.975,00 |
| 20.10.2025 | 17,64 | 18,88 | 17,32 | 17,83 | 6,19% | 228.954,00 |
| 17.10.2025 | 17,25 | 17,25 | 15,60 | 16,79 | -3,38% | 174.570,00 |
| 16.10.2025 | 19,70 | 19,99 | 17,05 | 17,38 | -11,04% | 285.184,00 |
| 15.10.2025 | 19,14 | 20,13 | 19,09 | 19,54 | 1,87% | 157.845,00 |
| 14.10.2025 | 17,00 | 19,78 | 16,42 | 19,18 | 9,84% | 273.954,00 |
| 13.10.2025 | 16,53 | 17,81 | 16,35 | 17,46 | 8,49% | 213.987,00 |
| 10.10.2025 | 17,45 | 19,03 | 15,66 | 16,10 | -8,39% | 216.196,00 |
| 09.10.2025 | 17,12 | 17,77 | 16,80 | 17,57 | 0,95% | 86.698,00 |
| 08.10.2025 | 17,16 | 18,05 | 17,16 | 17,41 | 0,23% | 82.934,00 |
| 07.10.2025 | 17,33 | 17,85 | 16,36 | 17,37 | -1,26% | 104.843,00 |
| 06.10.2025 | 16,21 | 17,59 | 16,21 | 17,59 | 10,44% | 234.686,00 |
| 03.10.2025 | 15,90 | 16,66 | 15,85 | 15,93 | -0,76% | 105.701,00 |
| 02.10.2025 | 16,06 | 16,86 | 15,94 | 16,05 | 1,47% | 58.800,00 |
| 01.10.2025 | 15,55 | 16,48 | 15,20 | 15,82 | 1,61% | 89.765,00 |
| 30.09.2025 | 15,88 | 15,88 | 15,40 | 15,57 | -2,41% | 45.339,00 |
| 29.09.2025 | 13,91 | 15,95 | 13,91 | 15,95 | 15,43% | 147.090,00 |
| 26.09.2025 | 13,76 | 13,98 | 13,50 | 13,82 | 0,35% | 53.456,00 |
| 25.09.2025 | 15,03 | 15,08 | 13,50 | 13,77 | -8,71% | 80.485,00 |
| 24.09.2025 | 15,24 | 16,44 | 14,93 | 15,08 | 0,51% | 97.257,00 |