16,117€
-1,73%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 16,71 | 16,92 | 16,14 | 16,15 | -1,54% | 4.827,00 |
| 05.02.2025 | 16,80 | 16,89 | 16,40 | 16,40 | -3,02% | 4.668,00 |
| 04.02.2025 | 16,99 | 17,05 | 16,91 | 16,91 | -4,31% | 1.450,00 |
| 03.02.2025 | 16,03 | 17,67 | 16,03 | 17,67 | 0,41% | 5.738,00 |
| 31.01.2025 | 18,31 | 18,57 | 17,50 | 17,60 | -4,68% | 5.370,00 |
| 30.01.2025 | 17,87 | 18,46 | 17,81 | 18,46 | 5,26% | 2.082,00 |
| 29.01.2025 | 17,64 | 17,64 | 17,54 | 17,54 | 0,56% | 17,00 |
| 28.01.2025 | 17,69 | 17,85 | 17,30 | 17,44 | 2,61% | 4.081,00 |
| 27.01.2025 | 17,73 | 18,04 | 16,74 | 17,00 | -12,25% | 9.971,00 |
| 24.01.2025 | 19,29 | 19,46 | 19,11 | 19,37 | -0,07% | 2.699,00 |
| 23.01.2025 | 18,47 | 19,39 | 18,32 | 19,39 | 3,27% | 5.346,00 |
| 22.01.2025 | 18,59 | 19,23 | 18,59 | 18,77 | -1,02% | 431,00 |
| 21.01.2025 | 18,78 | 19,52 | 18,17 | 18,97 | -1,68% | 3.230,00 |
| 20.01.2025 | 20,49 | 20,83 | 19,29 | 19,29 | -0,70% | 6.062,00 |
| 17.01.2025 | 18,11 | 20,10 | 18,11 | 19,43 | 9,81% | 7.477,00 |
| 16.01.2025 | 17,74 | 17,92 | 17,69 | 17,69 | 0,66% | 982,00 |
| 15.01.2025 | 17,12 | 17,88 | 16,79 | 17,58 | 5,40% | 4.324,00 |
| 14.01.2025 | 16,99 | 17,53 | 16,68 | 16,68 | 1,51% | 1.941,00 |
| 13.01.2025 | 17,02 | 17,02 | 16,43 | 16,43 | -4,50% | 6.728,00 |
| 10.01.2025 | 17,90 | 18,19 | 17,20 | 17,20 | -1,59% | 13.358,00 |
| 09.01.2025 | 17,75 | 17,80 | 17,27 | 17,48 | -0,81% | 4.437,00 |
| 08.01.2025 | 18,26 | 18,37 | 17,35 | 17,62 | -6,02% | 2.785,00 |
| 07.01.2025 | 19,63 | 19,63 | 18,75 | 18,75 | -3,68% | 2.500,00 |
| 06.01.2025 | 19,73 | 19,73 | 19,36 | 19,47 | 3,54% | 605,00 |
| 03.01.2025 | 16,79 | 19,03 | 16,71 | 18,80 | 12,59% | 11.013,00 |
| 02.01.2025 | 16,88 | 17,52 | 16,56 | 16,70 | -3,81% | 8.994,00 |
| 30.12.2024 | 17,40 | 17,52 | 17,35 | 17,36 | -3,24% | 5.885,00 |
| 27.12.2024 | 18,72 | 18,73 | 17,94 | 17,94 | -2,61% | 1.325,00 |
| 23.12.2024 | 19,24 | 19,32 | 18,35 | 18,42 | -3,55% | 6.400,00 |
| 20.12.2024 | 19,68 | 19,90 | 18,24 | 19,10 | -3,37% | 11.544,00 |
| 19.12.2024 | 21,16 | 21,60 | 19,59 | 19,77 | -7,33% | 1.965,00 |
| 18.12.2024 | 23,10 | 23,10 | 21,00 | 21,33 | -10,38% | 4.252,00 |
| 17.12.2024 | 23,68 | 24,30 | 23,21 | 23,80 | 1,21% | 5.297,00 |
| 16.12.2024 | 22,98 | 24,00 | 22,19 | 23,52 | 8,69% | 12.386,00 |
| 13.12.2024 | 21,80 | 22,07 | 21,30 | 21,64 | -0,85% | 1.872,00 |
| 12.12.2024 | 22,46 | 22,58 | 21,82 | 21,82 | -3,30% | 5.279,00 |
| 11.12.2024 | 22,11 | 23,13 | 22,06 | 22,57 | 3,99% | 9.765,00 |
| 10.12.2024 | 22,97 | 23,21 | 21,70 | 21,70 | -4,78% | 12.580,00 |
| 09.12.2024 | 24,54 | 24,54 | 22,70 | 22,79 | -7,73% | 11.712,00 |
| 06.12.2024 | 23,77 | 25,32 | 23,55 | 24,70 | 4,97% | 22.068,00 |
| 05.12.2024 | 26,05 | 26,65 | 23,53 | 23,53 | -4,87% | 38.283,00 |
| 04.12.2024 | 24,08 | 24,85 | 23,70 | 24,74 | 3,49% | 15.187,00 |
| 03.12.2024 | 24,38 | 24,38 | 23,09 | 23,90 | -0,19% | 3.541,00 |
| 02.12.2024 | 26,30 | 26,30 | 22,81 | 23,95 | -8,52% | 21.122,00 |
| 29.11.2024 | 26,00 | 28,54 | 25,61 | 26,18 | 0,98% | 25.866,00 |
| 28.11.2024 | 25,39 | 26,30 | 24,87 | 25,92 | 1,97% | 9.898,00 |
| 27.11.2024 | 24,48 | 25,68 | 23,85 | 25,42 | 6,81% | 10.477,00 |
| 26.11.2024 | 24,79 | 25,35 | 23,50 | 23,80 | -6,34% | 6.763,00 |
| 25.11.2024 | 25,20 | 26,65 | 24,26 | 25,41 | 2,11% | 14.251,00 |
| 22.11.2024 | 23,65 | 25,25 | 22,50 | 24,89 | 3,64% | 32.416,00 |
| 21.11.2024 | 23,74 | 24,41 | 21,38 | 24,01 | 11,16% | 46.117,00 |
| 20.11.2024 | 19,35 | 22,11 | 19,18 | 21,60 | 14,41% | 17.228,00 |
| 19.11.2024 | 17,64 | 19,36 | 17,20 | 18,88 | 12,86% | 13.397,00 |
| 18.11.2024 | 20,00 | 20,69 | 16,73 | 16,73 | -16,71% | 32.141,00 |
| 15.11.2024 | 19,79 | 20,09 | 19,04 | 20,09 | 1,98% | 8.781,00 |
| 14.11.2024 | 21,01 | 21,51 | 19,29 | 19,70 | -3,83% | 13.161,00 |
| 13.11.2024 | 20,86 | 24,17 | 20,33 | 20,48 | -13,82% | 56.887,00 |
| 12.11.2024 | 24,99 | 25,15 | 21,84 | 23,77 | 0,85% | 43.665,00 |
| 11.11.2024 | 20,45 | 23,59 | 19,90 | 23,57 | 31,66% | 65.455,00 |
| 08.11.2024 | 18,00 | 18,10 | 17,59 | 17,90 | 0,13% | 8.545,00 |
| 07.11.2024 | 17,45 | 18,10 | 17,45 | 17,87 | -1,66% | 10.060,00 |
| 06.11.2024 | 17,20 | 18,18 | 16,50 | 18,18 | 22,36% | 19.897,00 |
| 05.11.2024 | 14,42 | 14,85 | 14,42 | 14,85 | 4,44% | 2.067,00 |
| 04.11.2024 | 14,71 | 14,71 | 14,22 | 14,22 | -4,74% | 3.745,00 |
| 01.11.2024 | 15,30 | 15,60 | 14,93 | 14,93 | -2,69% | 2.242,00 |
| 31.10.2024 | 16,79 | 16,95 | 15,20 | 15,34 | -7,97% | 2.161,00 |
| 30.10.2024 | 17,47 | 17,51 | 16,67 | 16,67 | -5,76% | 3.375,00 |
| 29.10.2024 | 18,16 | 18,31 | 17,50 | 17,69 | 0,98% | 35.605,00 |
| 28.10.2024 | 16,14 | 17,55 | 16,14 | 17,52 | 10,16% | 18.853,00 |
| 25.10.2024 | 16,63 | 16,80 | 15,90 | 15,90 | -9,18% | 8.766,00 |
| 24.10.2024 | 16,83 | 17,51 | 16,83 | 17,51 | 7,08% | 7.508,00 |
| 23.10.2024 | 17,38 | 17,38 | 16,35 | 16,35 | -6,57% | 8.645,00 |
| 22.10.2024 | 17,03 | 17,53 | 16,87 | 17,50 | 2,89% | 3.191,00 |
| 21.10.2024 | 17,96 | 17,96 | 16,60 | 17,01 | -2,81% | 18.019,00 |
| 18.10.2024 | 16,78 | 17,50 | 16,78 | 17,50 | 3,86% | 9.885,00 |
| 17.10.2024 | 16,51 | 16,85 | 16,19 | 16,85 | 3,42% | 24.280,00 |
| 16.10.2024 | 15,61 | 16,30 | 15,61 | 16,29 | 1,83% | 20.615,00 |
| 15.10.2024 | 15,41 | 16,30 | 15,41 | 16,00 | 2,50% | 16.865,00 |
| 14.10.2024 | 15,03 | 16,06 | 15,03 | 15,61 | 7,20% | 11.190,00 |
| 11.10.2024 | 14,08 | 14,56 | 14,08 | 14,56 | 4,78% | 700,00 |
| 10.10.2024 | 14,18 | 14,23 | 13,90 | 13,90 | -4,51% | 1.110,00 |
| 09.10.2024 | 14,41 | 14,70 | 14,41 | 14,55 | 0,50% | 148,00 |
| 08.10.2024 | 14,02 | 14,48 | 14,02 | 14,48 | -0,54% | 295,00 |
| 07.10.2024 | 15,00 | 15,25 | 14,52 | 14,56 | -1,94% | 640,00 |
| 04.10.2024 | 13,91 | 14,85 | 13,91 | 14,85 | 8,16% | 1.005,00 |
| 03.10.2024 | 13,80 | 13,80 | 13,73 | 13,73 | -1,49% | 17,00 |
| 02.10.2024 | 13,50 | 14,00 | 13,50 | 13,94 | 2,74% | 1.105,00 |
| 01.10.2024 | 14,48 | 14,69 | 13,36 | 13,56 | -7,58% | 5.950,00 |
| 30.09.2024 | 15,01 | 15,01 | 14,68 | 14,68 | -3,45% | 2.800,00 |
| 27.09.2024 | 15,86 | 16,14 | 15,20 | 15,20 | -5,00% | 15.649,00 |
| 26.09.2024 | 14,55 | 16,00 | 14,55 | 16,00 | 7,54% | 2.288,00 |
| 25.09.2024 | 14,56 | 14,88 | 14,56 | 14,88 | 5,61% | 1.630,00 |
| 24.09.2024 | 14,28 | 14,60 | 14,09 | 14,09 | -1,78% | 470,00 |
| 23.09.2024 | 13,98 | 14,34 | 13,98 | 14,34 | 5,08% | 1.060,00 |
| 20.09.2024 | 13,92 | 13,92 | 13,65 | 13,65 | -2,15% | 1.360,00 |
| 19.09.2024 | 14,40 | 14,58 | 13,95 | 13,95 | -3,97% | 3.300,00 |
| 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 |