6,588€
-1,96%
Echtzeit-Aktienkurs MARA Holdings Inc
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 6,86 | 7,07 | 6,53 | 6,62 | -1,49% | 102.384,00 |
| 16.10.2026 | 7,35 | 7,46 | 6,61 | 6,72 | -9,25% | 54.345,00 |
| 15.10.2026 | 7,33 | 7,40 | 6,81 | 7,40 | 0,20% | 110.341,00 |
| 14.10.2026 | 8,20 | 8,22 | 7,33 | 7,39 | -9,24% | 87.357,00 |
| 13.10.2026 | 8,42 | 8,55 | 8,04 | 8,14 | -4,03% | 37.574,00 |
| 12.10.2026 | 8,74 | 8,87 | 8,46 | 8,48 | -1,18% | 14.059,00 |
| 09.10.2026 | 8,85 | 9,11 | 8,46 | 8,58 | -2,43% | 24.382,00 |
| 08.10.2026 | 9,20 | 9,20 | 8,65 | 8,80 | -4,59% | 42.259,00 |
| 07.10.2026 | 9,62 | 9,73 | 9,08 | 9,22 | -5,48% | 37.865,00 |
| 06.10.2026 | 9,84 | 10,06 | 9,71 | 9,76 | -1,45% | 38.067,00 |
| 05.10.2026 | 10,27 | 10,30 | 9,64 | 9,90 | -0,61% | 21.562,00 |
| 02.10.2026 | 10,23 | 10,85 | 9,85 | 9,96 | 0,31% | 52.981,00 |
| 01.10.2026 | 10,11 | 10,29 | 9,70 | 9,93 | -1,06% | 41.744,00 |
| 30.09.2026 | 10,70 | 10,88 | 10,04 | 10,04 | -5,07% | 31.406,00 |
| 29.09.2026 | 10,55 | 10,88 | 10,55 | 10,57 | -0,99% | 20.937,00 |
| 28.09.2026 | 11,00 | 11,09 | 10,65 | 10,68 | -3,02% | 8.828,00 |
| 25.09.2026 | 11,44 | 11,55 | 10,66 | 11,01 | -3,67% | 74.068,00 |
| 24.09.2026 | 11,55 | 11,80 | 11,34 | 11,43 | -2,52% | 15.391,00 |
| 23.09.2026 | 12,06 | 12,15 | 11,64 | 11,73 | -2,27% | 64.026,00 |
| 22.09.2026 | 11,40 | 12,15 | 11,26 | 12,00 | 4,44% | 64.574,00 |
| 21.09.2026 | 11,61 | 12,21 | 11,49 | 11,49 | -0,17% | 201.620,00 |
| 18.09.2026 | 10,33 | 11,57 | 10,31 | 11,51 | 14,74% | 176.715,00 |
| 17.09.2026 | 9,76 | 10,30 | 9,47 | 10,03 | 6,93% | 96.901,00 |
| 16.09.2026 | 9,71 | 9,90 | 9,38 | 9,38 | -2,93% | 24.607,00 |
| 15.09.2026 | 9,86 | 9,94 | 9,52 | 9,66 | -4,02% | 40.780,00 |
| 14.09.2026 | 10,45 | 10,45 | 9,55 | 10,07 | -2,76% | 65.895,00 |
| 11.09.2026 | 9,93 | 10,62 | 9,60 | 10,35 | 3,84% | 50.466,00 |
| 10.09.2026 | 10,15 | 10,15 | 9,70 | 9,97 | -2,84% | 19.856,00 |
| 09.09.2026 | 10,18 | 10,37 | 9,98 | 10,26 | -0,27% | 34.327,00 |
| 08.09.2026 | 9,80 | 10,37 | 9,45 | 10,29 | 6,42% | 21.222,00 |
| 07.09.2026 | 9,60 | 9,90 | 9,60 | 9,67 | -0,32% | 8.962,00 |
| 04.09.2026 | 9,87 | 9,95 | 9,63 | 9,70 | -3,66% | 57.503,00 |
| 03.09.2026 | 9,00 | 10,15 | 9,00 | 10,07 | 11,67% | 49.478,00 |
| 02.09.2026 | 8,94 | 9,08 | 8,60 | 9,02 | 1,69% | 35.798,00 |
| 01.09.2026 | 9,20 | 9,45 | 8,80 | 8,87 | -3,53% | 9.875,00 |
| 31.08.2026 | 9,33 | 9,40 | 8,95 | 9,19 | -0,54% | 21.639,00 |
| 28.08.2026 | 10,11 | 10,27 | 9,15 | 9,24 | -9,61% | 73.824,00 |
| 27.08.2026 | 9,65 | 10,55 | 9,65 | 10,22 | 5,71% | 62.510,00 |
| 26.08.2026 | 10,05 | 10,23 | 9,47 | 9,67 | -4,73% | 35.401,00 |
| 25.08.2026 | 9,92 | 10,41 | 9,36 | 10,15 | 6,22% | 82.951,00 |
| 24.08.2026 | 9,62 | 10,29 | 9,45 | 9,56 | -0,77% | 62.336,00 |
| 21.08.2026 | 9,70 | 10,65 | 9,47 | 9,63 | 0,73% | 199.655,00 |
| 20.08.2026 | 8,44 | 9,56 | 8,37 | 9,56 | 16,12% | 84.290,00 |
| 19.08.2026 | 7,80 | 8,45 | 7,46 | 8,23 | 6,00% | 59.721,00 |
| 18.08.2026 | 8,36 | 8,40 | 7,72 | 7,77 | -6,96% | 27.456,00 |
| 17.08.2026 | 8,07 | 8,39 | 7,95 | 8,35 | 5,34% | 18.825,00 |
| 14.08.2026 | 8,07 | 8,10 | 7,78 | 7,93 | -0,73% | 12.740,00 |
| 13.08.2026 | 8,35 | 8,50 | 7,96 | 7,98 | -4,62% | 25.422,00 |
| 12.08.2026 | 8,59 | 8,80 | 8,30 | 8,37 | -0,71% | 39.943,00 |
| 11.08.2026 | 8,38 | 8,73 | 8,32 | 8,43 | 2,06% | 20.262,00 |
| 10.08.2026 | 8,70 | 8,98 | 8,17 | 8,26 | -5,59% | 44.141,00 |
| 07.08.2026 | 9,40 | 9,60 | 8,38 | 8,75 | -5,74% | 70.982,00 |
| 06.08.2026 | 9,70 | 10,00 | 9,28 | 9,28 | -4,99% | 27.416,00 |
| 05.08.2026 | 10,25 | 10,34 | 9,75 | 9,77 | -4,40% | 38.572,00 |
| 04.08.2026 | 10,19 | 10,34 | 9,85 | 10,22 | 0,35% | 19.299,00 |
| 03.08.2026 | 10,00 | 10,31 | 9,52 | 10,18 | 3,52% | 33.229,00 |
| 31.07.2026 | 10,40 | 10,45 | 9,70 | 9,84 | -5,13% | 25.296,00 |
| 30.07.2026 | 8,95 | 10,40 | 8,81 | 10,37 | 17,75% | 70.744,00 |
| 29.07.2026 | 9,80 | 10,05 | 8,77 | 8,81 | -11,19% | 64.499,00 |
| 28.07.2026 | 10,10 | 10,23 | 9,46 | 9,92 | -5,05% | 29.904,00 |
| 27.07.2026 | 11,05 | 11,05 | 10,09 | 10,44 | -2,39% | 21.983,00 |
| 24.07.2026 | 11,15 | 11,21 | 10,70 | 10,70 | -4,67% | 23.009,00 |
| 23.07.2026 | 11,00 | 11,51 | 10,63 | 11,22 | 3,60% | 37.816,00 |
| 22.07.2026 | 10,80 | 11,26 | 10,46 | 10,83 | 1,03% | 15.517,00 |
| 21.07.2026 | 10,41 | 11,15 | 10,38 | 10,72 | 4,32% | 43.866,00 |
| 20.07.2026 | 9,25 | 10,50 | 9,25 | 10,28 | 10,12% | 32.581,00 |
| 17.07.2026 | 9,72 | 9,90 | 9,24 | 9,34 | -7,56% | 53.237,00 |
| 16.07.2026 | 10,60 | 10,75 | 9,84 | 10,10 | -5,98% | 23.979,00 |
| 15.07.2026 | 10,75 | 11,01 | 10,20 | 10,74 | 1,24% | 32.444,00 |
| 14.07.2026 | 10,70 | 11,07 | 10,29 | 10,61 | -0,56% | 39.619,00 |
| 13.07.2026 | 10,80 | 11,00 | 10,46 | 10,67 | -2,63% | 25.144,00 |
| 10.07.2026 | 11,85 | 11,95 | 10,84 | 10,96 | -5,49% | 93.307,00 |
| 09.07.2026 | 10,58 | 12,56 | 10,37 | 11,59 | 11,29% | 126.085,00 |
| 08.07.2026 | 10,45 | 10,55 | 10,10 | 10,42 | -4,69% | 27.099,00 |
| 07.07.2026 | 11,25 | 11,33 | 10,30 | 10,93 | -3,74% | 48.572,00 |
| 06.07.2026 | 11,10 | 11,83 | 11,00 | 11,35 | 2,60% | 50.366,00 |
| 03.07.2026 | 10,81 | 11,10 | 10,81 | 11,06 | 3,11% | 9.837,00 |
| 02.07.2026 | 12,00 | 12,22 | 10,48 | 10,73 | -9,07% | 81.530,00 |
| 01.07.2026 | 12,14 | 12,26 | 11,60 | 11,80 | -2,78% | 58.384,00 |
| 30.06.2026 | 12,20 | 12,40 | 11,73 | 12,14 | -2,74% | 34.856,00 |
| 29.06.2026 | 12,72 | 13,06 | 11,69 | 12,48 | -2,07% | 67.825,00 |
| 26.06.2026 | 11,90 | 13,12 | 11,88 | 12,74 | 4,89% | 55.819,00 |
| 25.06.2026 | 12,56 | 12,89 | 11,46 | 12,15 | 2,02% | 52.257,00 |
| 24.06.2026 | 13,00 | 13,40 | 11,87 | 11,91 | -7,99% | 63.575,00 |
| 23.06.2026 | 12,69 | 13,53 | 12,32 | 12,94 | -0,43% | 60.769,00 |
| 22.06.2026 | 12,50 | 14,36 | 12,30 | 13,00 | 5,66% | 84.743,00 |
| 19.06.2026 | 12,01 | 12,40 | 12,00 | 12,30 | -0,89% | 9.570,00 |
| 18.06.2026 | 12,10 | 12,50 | 11,94 | 12,41 | 2,21% | 49.044,00 |
| 17.06.2026 | 12,40 | 12,84 | 12,15 | 12,15 | -2,10% | 66.519,00 |
| 16.06.2026 | 12,66 | 13,11 | 12,41 | 12,41 | -2,07% | 44.600,00 |
| 15.06.2026 | 12,75 | 13,09 | 12,60 | 12,67 | 4,09% | 32.815,00 |
| 12.06.2026 | 11,66 | 12,70 | 11,48 | 12,17 | 3,40% | 34.637,00 |
| 11.06.2026 | 10,84 | 11,77 | 10,84 | 11,77 | 7,18% | 50.781,00 |
| 10.06.2026 | 11,31 | 11,67 | 10,98 | 10,98 | -4,49% | 54.217,00 |
| 09.06.2026 | 12,00 | 12,42 | 10,96 | 11,50 | -3,57% | 76.021,00 |
| 08.06.2026 | 10,60 | 12,03 | 10,60 | 11,92 | 10,86% | 61.405,00 |
| 05.06.2026 | 11,50 | 11,85 | 10,29 | 10,76 | -10,26% | 85.612,00 |
| 04.06.2026 | 11,79 | 12,03 | 11,40 | 11,99 | -1,12% | 86.075,00 |
| 03.06.2026 | 12,10 | 12,38 | 11,88 | 12,12 | -1,19% | 26.923,00 |
| 02.06.2026 | 12,58 | 12,84 | 12,20 | 12,27 | -3,93% | 93.149,00 |