9,929€
-1,62%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 9,80 | 10,32 | 9,68 | 9,89 | -2,61% | 78.285,00 |
| 23.04.2026 | 9,80 | 10,43 | 9,80 | 10,16 | 0,16% | 105.294,00 |
| 22.04.2026 | 10,25 | 10,35 | 9,90 | 10,14 | 7,01% | 68.130,00 |
| 21.04.2026 | 9,80 | 10,07 | 9,43 | 9,48 | -3,78% | 50.352,00 |
| 20.04.2026 | 9,34 | 10,00 | 9,34 | 9,85 | 0,08% | 93.050,00 |
| 17.04.2026 | 9,66 | 10,23 | 9,51 | 9,84 | 0,62% | 200.416,00 |
| 16.04.2026 | 8,94 | 9,92 | 8,70 | 9,78 | 10,41% | 101.194,00 |
| 15.04.2026 | 8,86 | 8,96 | 8,60 | 8,86 | -0,18% | 21.977,00 |
| 14.04.2026 | 8,85 | 9,30 | 8,80 | 8,88 | 0,51% | 137.268,00 |
| 13.04.2026 | 7,78 | 8,83 | 7,75 | 8,83 | 9,01% | 79.644,00 |
| 10.04.2026 | 8,35 | 8,42 | 8,03 | 8,10 | -2,53% | 30.956,00 |
| 09.04.2026 | 8,00 | 8,50 | 7,92 | 8,31 | 2,00% | 71.777,00 |
| 08.04.2026 | 8,04 | 8,36 | 7,70 | 8,15 | 5,59% | 78.882,00 |
| 07.04.2026 | 7,68 | 7,72 | 7,08 | 7,72 | 1,59% | 44.156,00 |
| 02.04.2026 | 6,81 | 7,60 | 6,65 | 7,60 | 8,62% | 61.825,00 |
| 01.04.2026 | 7,19 | 7,29 | 6,97 | 6,99 | -0,96% | 31.948,00 |
| 31.03.2026 | 6,84 | 7,10 | 6,62 | 7,06 | 3,58% | 24.193,00 |
| 30.03.2026 | 7,12 | 7,20 | 6,73 | 6,82 | -1,43% | 100.848,00 |
| 27.03.2026 | 7,54 | 7,54 | 6,69 | 6,92 | -8,30% | 80.668,00 |
| 26.03.2026 | 7,12 | 8,06 | 6,97 | 7,54 | 5,42% | 148.933,00 |
| 25.03.2026 | 7,42 | 7,50 | 6,97 | 7,15 | 0,34% | 68.458,00 |
| 24.03.2026 | 7,65 | 7,74 | 7,06 | 7,13 | -7,80% | 109.322,00 |
| 23.03.2026 | 7,25 | 7,95 | 7,00 | 7,73 | 5,18% | 159.647,00 |
| 20.03.2026 | 8,02 | 8,10 | 7,31 | 7,35 | -7,15% | 32.071,00 |
| 19.03.2026 | 7,78 | 8,06 | 7,43 | 7,92 | 2,42% | 69.711,00 |
| 18.03.2026 | 8,01 | 8,13 | 7,73 | 7,73 | -3,64% | 63.978,00 |
| 17.03.2026 | 8,24 | 8,24 | 7,89 | 8,02 | -1,21% | 36.439,00 |
| 16.03.2026 | 8,58 | 8,68 | 7,98 | 8,12 | -0,39% | 141.835,00 |
| 13.03.2026 | 7,76 | 8,74 | 7,62 | 8,15 | 8,22% | 131.643,00 |
| 12.03.2026 | 7,13 | 7,60 | 7,13 | 7,53 | 2,94% | 35.877,00 |
| 11.03.2026 | 7,39 | 7,54 | 7,14 | 7,32 | -1,71% | 59.111,00 |
| 10.03.2026 | 7,52 | 7,67 | 7,35 | 7,45 | -0,13% | 190.929,00 |
| 09.03.2026 | 6,80 | 7,53 | 6,70 | 7,46 | 8,67% | 87.540,00 |
| 06.03.2026 | 7,54 | 7,61 | 6,83 | 6,86 | -8,89% | 140.275,00 |
| 05.03.2026 | 8,02 | 8,06 | 7,36 | 7,53 | -5,79% | 114.728,00 |
| 04.03.2026 | 7,89 | 8,18 | 7,65 | 7,99 | 7,25% | 120.316,00 |
| 03.03.2026 | 7,91 | 7,95 | 7,45 | 7,45 | -8,23% | 36.603,00 |
| 02.03.2026 | 7,70 | 8,41 | 7,35 | 8,12 | 6,84% | 202.786,00 |
| 27.02.2026 | 8,10 | 8,48 | 7,60 | 7,60 | 6,00% | 231.920,00 |
| 26.02.2026 | 7,13 | 7,30 | 6,96 | 7,17 | -1,47% | 29.968,00 |
| 25.02.2026 | 6,93 | 7,49 | 6,92 | 7,28 | 6,61% | 66.566,00 |
| 24.02.2026 | 6,61 | 6,90 | 6,50 | 6,83 | 3,42% | 57.119,00 |
| 23.02.2026 | 6,50 | 6,80 | 6,45 | 6,60 | -0,18% | 22.361,00 |
| 20.02.2026 | 6,75 | 7,02 | 6,60 | 6,61 | -2,64% | 51.005,00 |
| 19.02.2026 | 6,49 | 6,79 | 6,25 | 6,79 | 6,01% | 27.946,00 |
| 18.02.2026 | 6,39 | 6,56 | 6,23 | 6,41 | 0,09% | 22.915,00 |
| 17.02.2026 | 6,62 | 6,65 | 6,25 | 6,40 | -2,60% | 18.180,00 |
| 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 |