20,020€
1,64%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |