13,808€
-5,40%
Echtzeit-Aktienkurs MARA Holdings Inc
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 14,40 | 14,53 | 14,13 | 14,53 | -0,48% | 1.719,00 |
| 17.09.2024 | 14,37 | 14,71 | 14,37 | 14,60 | 1,81% | 1.297,00 |
| 16.09.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 0,90% | - |
| 13.09.2024 | 14,06 | 14,31 | 14,01 | 14,21 | -1,04% | 158,00 |
| 12.09.2024 | 14,35 | 14,69 | 14,35 | 14,36 | 3,86% | 543,00 |
| 11.09.2024 | 14,00 | 14,00 | 13,82 | 13,82 | 3,01% | 500,00 |
| 10.09.2024 | 13,25 | 13,43 | 13,25 | 13,42 | 0,75% | 1.566,00 |
| 09.09.2024 | 12,40 | 13,35 | 12,40 | 13,32 | 9,90% | 1.363,00 |
| 06.09.2024 | 12,46 | 12,55 | 12,12 | 12,12 | -6,42% | 925,00 |
| 05.09.2024 | 13,43 | 13,44 | 12,89 | 12,95 | -4,65% | 1.220,00 |
| 04.09.2024 | 13,40 | 13,80 | 13,40 | 13,58 | -3,52% | 2.039,00 |
| 03.09.2024 | 14,85 | 14,85 | 14,05 | 14,08 | -5,52% | 1.650,00 |
| 02.09.2024 | 15,00 | 15,10 | 14,90 | 14,90 | -1,64% | 70,00 |
| 30.08.2024 | 15,25 | 15,56 | 15,00 | 15,15 | -1,74% | 4.379,00 |
| 29.08.2024 | 15,30 | 16,46 | 15,30 | 15,42 | 1,06% | 1.640,00 |
| 28.08.2024 | 15,21 | 15,54 | 15,04 | 15,26 | -2,31% | 3.118,00 |
| 27.08.2024 | 16,33 | 16,61 | 15,62 | 15,62 | -6,01% | 7.621,00 |
| 26.08.2024 | 16,90 | 16,90 | 16,46 | 16,61 | -0,13% | 7.280,00 |
| 23.08.2024 | 15,31 | 16,64 | 15,31 | 16,64 | 7,84% | 6.123,00 |
| 22.08.2024 | 15,52 | 15,95 | 15,43 | 15,43 | 2,68% | 7.934,00 |
| 21.08.2024 | 14,70 | 15,02 | 14,70 | 15,02 | 0,99% | 561,00 |
| 20.08.2024 | 15,35 | 15,35 | 14,88 | 14,88 | 1,31% | 10.256,00 |
| 19.08.2024 | 14,50 | 15,00 | 14,38 | 14,68 | 0,08% | 536,00 |
| 16.08.2024 | 14,48 | 14,67 | 14,27 | 14,67 | 0,27% | 5.235,00 |
| 15.08.2024 | 13,65 | 14,63 | 13,58 | 14,63 | 1,98% | 3.006,00 |
| 14.08.2024 | 14,20 | 14,35 | 14,19 | 14,35 | 0,50% | 2.110,00 |
| 13.08.2024 | 13,89 | 14,28 | 13,75 | 14,28 | -1,11% | 2.059,00 |
| 12.08.2024 | 15,10 | 15,10 | 14,02 | 14,44 | -7,67% | 6.187,00 |
| 09.08.2024 | 16,60 | 16,60 | 15,57 | 15,64 | -0,95% | 5.340,00 |
| 08.08.2024 | 15,03 | 15,79 | 14,94 | 15,79 | 7,67% | 838,00 |
| 07.08.2024 | 15,75 | 16,33 | 14,66 | 14,66 | -8,06% | 1.222,00 |
| 06.08.2024 | 16,26 | 16,53 | 15,21 | 15,95 | 5,17% | 4.357,00 |
| 05.08.2024 | 13,28 | 15,27 | 12,62 | 15,16 | -4,57% | 27.697,00 |
| 02.08.2024 | 16,56 | 16,71 | 15,76 | 15,89 | -4,70% | 3.772,00 |
| 01.08.2024 | 18,10 | 18,32 | 16,67 | 16,67 | -8,19% | 2.025,00 |
| 31.07.2024 | 18,50 | 18,98 | 18,16 | 18,16 | -1,60% | 1.162,00 |
| 30.07.2024 | 18,95 | 19,35 | 18,43 | 18,46 | -2,82% | 2.034,00 |
| 29.07.2024 | 20,80 | 21,00 | 18,99 | 18,99 | -3,58% | 5.520,00 |
| 26.07.2024 | 19,47 | 20,07 | 19,34 | 19,70 | 4,43% | 8.188,00 |
| 25.07.2024 | 18,86 | 19,44 | 18,68 | 18,86 | -2,26% | 3.911,00 |
| 24.07.2024 | 20,15 | 20,45 | 19,30 | 19,30 | -3,37% | 1.827,00 |
| 23.07.2024 | 21,26 | 21,56 | 19,97 | 19,97 | -11,23% | 16.393,00 |
| 22.07.2024 | 23,18 | 23,18 | 21,62 | 22,50 | -0,16% | 4.426,00 |
| 19.07.2024 | 22,26 | 22,72 | 21,60 | 22,54 | 2,67% | 5.291,00 |
| 18.07.2024 | 23,26 | 23,71 | 21,81 | 21,95 | -5,20% | 5.379,00 |
| 17.07.2024 | 24,75 | 24,75 | 22,90 | 23,16 | -5,35% | 8.327,00 |
| 16.07.2024 | 22,67 | 24,47 | 21,81 | 24,47 | 9,10% | 3.289,00 |
| 15.07.2024 | 20,50 | 22,94 | 20,00 | 22,43 | 17,75% | 15.034,00 |
| 12.07.2024 | 17,40 | 19,04 | 17,40 | 19,04 | 8,22% | 3.611,00 |
| 11.07.2024 | 17,47 | 17,96 | 17,47 | 17,60 | 1,14% | 6.600,00 |
| 10.07.2024 | 18,07 | 18,07 | 17,40 | 17,40 | -1,92% | 1.250,00 |
| 09.07.2024 | 18,20 | 18,50 | 17,50 | 17,74 | -1,44% | 2.032,00 |
| 08.07.2024 | 18,30 | 19,07 | 18,00 | 18,00 | -1,64% | 3.324,00 |
| 05.07.2024 | 17,92 | 18,44 | 17,65 | 18,30 | -2,66% | 3.972,00 |
| 04.07.2024 | 19,10 | 19,17 | 18,37 | 18,80 | -3,50% | 7.386,00 |
| 03.07.2024 | 20,27 | 20,49 | 19,10 | 19,48 | -5,22% | 7.287,00 |
| 02.07.2024 | 20,76 | 21,35 | 20,10 | 20,56 | -2,05% | 7.921,00 |
| 01.07.2024 | 19,50 | 20,99 | 19,00 | 20,99 | 13,04% | 3.182,00 |
| 28.06.2024 | 18,40 | 19,27 | 18,40 | 18,56 | 2,50% | 588,00 |
| 27.06.2024 | 18,05 | 18,60 | 17,91 | 18,11 | -3,71% | 2.721,00 |
| 26.06.2024 | 17,73 | 18,81 | 17,73 | 18,81 | 5,76% | 7.653,00 |
| 25.06.2024 | 18,00 | 18,00 | 17,79 | 17,79 | 1,23% | 3.867,00 |
| 24.06.2024 | 17,45 | 17,76 | 16,94 | 17,57 | 0,40% | 6.488,00 |
| 21.06.2024 | 18,97 | 18,97 | 17,42 | 17,50 | -9,91% | 2.637,00 |
| 20.06.2024 | 18,80 | 19,81 | 18,80 | 19,43 | 3,32% | 6.327,00 |
| 19.06.2024 | 19,15 | 19,15 | 18,80 | 18,80 | -0,05% | 185,00 |
| 18.06.2024 | 18,27 | 18,81 | 17,95 | 18,81 | -0,39% | 3.880,00 |
| 17.06.2024 | 18,61 | 18,89 | 17,70 | 18,89 | 4,78% | 3.033,00 |
| 14.06.2024 | 18,43 | 18,89 | 17,87 | 18,02 | -0,62% | 1.470,00 |
| 13.06.2024 | 18,80 | 18,80 | 18,14 | 18,14 | -6,22% | 3.365,00 |
| 12.06.2024 | 18,42 | 19,34 | 18,21 | 19,34 | 5,25% | 4.640,00 |
| 11.06.2024 | 17,51 | 18,37 | 16,70 | 18,37 | 2,65% | 6.127,00 |
| 10.06.2024 | 18,37 | 18,37 | 17,90 | 17,90 | 0,31% | 1.317,00 |
| 07.06.2024 | 19,14 | 19,55 | 17,81 | 17,84 | -7,93% | 4.602,00 |
| 06.06.2024 | 19,25 | 19,38 | 18,86 | 19,38 | 0,22% | 1.000,00 |
| 05.06.2024 | 19,18 | 19,35 | 18,11 | 19,34 | 2,32% | 1.765,00 |
| 04.06.2024 | 17,69 | 19,53 | 17,69 | 18,90 | 5,18% | 1.350,00 |
| 03.06.2024 | 18,30 | 19,57 | 17,79 | 17,97 | 0,84% | 13.154,00 |
| 31.05.2024 | 18,61 | 18,61 | 17,76 | 17,82 | -4,36% | 3.997,00 |
| 30.05.2024 | 18,76 | 18,98 | 18,33 | 18,63 | -2,08% | 1.031,00 |
| 29.05.2024 | 19,21 | 19,39 | 18,84 | 19,03 | 1,02% | 1.180,00 |
| 28.05.2024 | 19,00 | 20,05 | 18,84 | 18,84 | -9,20% | 1.711,00 |
| 27.05.2024 | 19,48 | 20,75 | 19,48 | 20,75 | 6,90% | 1.265,00 |
| 24.05.2024 | 18,92 | 19,41 | 18,50 | 19,41 | 4,49% | 805,00 |
| 23.05.2024 | 19,58 | 19,94 | 18,57 | 18,57 | -4,76% | 2.767,00 |
| 22.05.2024 | 19,60 | 21,11 | 19,50 | 19,50 | 0,04% | 4.336,00 |
| 21.05.2024 | 21,01 | 21,20 | 19,49 | 19,49 | -2,73% | 8.133,00 |
| 20.05.2024 | 17,90 | 20,25 | 17,55 | 20,04 | 12,27% | 9.101,00 |
| 17.05.2024 | 18,06 | 18,80 | 17,85 | 17,85 | -0,11% | 5.877,00 |
| 16.05.2024 | 18,80 | 18,80 | 17,87 | 17,87 | -3,16% | 2.210,00 |
| 15.05.2024 | 16,63 | 18,48 | 16,63 | 18,45 | 10,12% | 2.838,00 |
| 14.05.2024 | 15,88 | 16,76 | 15,45 | 16,76 | 5,50% | 5.313,00 |
| 13.05.2024 | 16,03 | 16,90 | 15,88 | 15,88 | -0,24% | 5.557,00 |
| 10.05.2024 | 18,06 | 18,72 | 15,92 | 15,92 | -16,41% | 9.440,00 |
| 09.05.2024 | 18,50 | 19,05 | 18,20 | 19,05 | 5,33% | 1.374,00 |
| 08.05.2024 | 18,80 | 18,80 | 18,00 | 18,08 | -2,47% | 4.200,00 |
| 07.05.2024 | 19,27 | 19,30 | 18,46 | 18,54 | -3,50% | 5.081,00 |
| 06.05.2024 | 17,20 | 19,21 | 17,08 | 19,21 | 18,02% | 6.255,00 |
| 03.05.2024 | 15,96 | 16,87 | 15,81 | 16,28 | 2,89% | 3.816,00 |
| 02.05.2024 | 15,15 | 15,82 | 15,00 | 15,82 | 4,78% | 3.536,00 |