8,559€
0,69%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 8,55 | 8,63 | 8,54 | 8,56 | 0,71% | 1.220,00 |
| 17.12.2025 | 9,05 | 9,25 | 8,50 | 8,50 | -6,06% | 1.905,00 |
| 16.12.2025 | 9,12 | 9,25 | 9,00 | 9,05 | -0,79% | 5.485,00 |
| 15.12.2025 | 9,80 | 9,80 | 9,06 | 9,12 | -6,94% | 510,00 |
| 12.12.2025 | 10,18 | 10,35 | 9,80 | 9,80 | -0,33% | 228,00 |
| 11.12.2025 | 9,88 | 9,95 | 9,83 | 9,83 | -3,80% | 182,00 |
| 10.12.2025 | 10,46 | 10,54 | 10,18 | 10,22 | -4,25% | 940,00 |
| 09.12.2025 | 10,17 | 10,95 | 10,17 | 10,67 | 6,51% | 683,00 |
| 05.12.2025 | 10,61 | 10,74 | 10,02 | 10,02 | -6,72% | 4.668,00 |
| 04.12.2025 | 10,61 | 10,74 | 10,46 | 10,74 | 3,31% | 1.500,00 |
| 02.12.2025 | 9,94 | 10,54 | 9,94 | 10,40 | 5,87% | 1.360,00 |
| 01.12.2025 | 9,56 | 9,84 | 9,39 | 9,82 | -3,83% | 2.281,00 |
| 28.11.2025 | 9,93 | 10,34 | 9,88 | 10,21 | 3,85% | 7.921,00 |
| 27.11.2025 | 9,81 | 9,98 | 9,81 | 9,84 | -0,11% | 2.987,00 |
| 26.11.2025 | 9,67 | 9,86 | 9,53 | 9,85 | 2,74% | 3.851,00 |
| 24.11.2025 | 9,14 | 9,58 | 9,01 | 9,58 | 9,63% | 1.985,00 |
| 21.11.2025 | 8,98 | 9,12 | 8,50 | 8,74 | -5,67% | 14.615,00 |
| 20.11.2025 | 9,90 | 10,20 | 9,22 | 9,27 | -4,49% | 15.153,00 |
| 19.11.2025 | 10,00 | 10,32 | 9,53 | 9,70 | -6,73% | 2.158,00 |
| 18.11.2025 | 9,52 | 10,40 | 9,52 | 10,40 | 8,35% | 10.053,00 |
| 17.11.2025 | 10,57 | 10,60 | 9,60 | 9,60 | -8,57% | 3.462,00 |
| 14.11.2025 | 10,96 | 10,96 | 10,37 | 10,50 | -14,13% | 3.138,00 |
| 12.11.2025 | 12,63 | 12,92 | 12,09 | 12,23 | -3,09% | 2.316,00 |
| 11.11.2025 | 13,51 | 13,51 | 12,62 | 12,62 | -7,94% | 14.456,00 |
| 10.11.2025 | 14,38 | 14,38 | 13,71 | 13,71 | 1,29% | 7.752,00 |
| 07.11.2025 | 13,89 | 14,07 | 12,96 | 13,53 | -3,69% | 16.927,00 |
| 06.11.2025 | 14,79 | 14,91 | 14,05 | 14,05 | -7,76% | 890,00 |
| 05.11.2025 | 14,72 | 15,56 | 14,63 | 15,23 | 4,49% | 3.037,00 |
| 04.11.2025 | 15,06 | 15,18 | 14,57 | 14,58 | -7,42% | 29.780,00 |
| 31.10.2025 | 15,75 | 15,90 | 15,35 | 15,75 | 0,27% | 4.709,00 |
| 30.10.2025 | 16,17 | 16,51 | 15,62 | 15,70 | -3,50% | 5.300,00 |
| 29.10.2025 | 16,30 | 16,48 | 16,27 | 16,27 | 0,72% | 6.902,00 |
| 28.10.2025 | 16,67 | 17,05 | 16,16 | 16,16 | -4,50% | 6.123,00 |
| 27.10.2025 | 17,71 | 17,74 | 16,84 | 16,92 | 0,59% | 8.856,00 |
| 24.10.2025 | 16,83 | 17,00 | 16,82 | 16,82 | -1,06% | 9.800,00 |
| 23.10.2025 | 16,50 | 17,00 | 16,50 | 17,00 | 5,24% | 3.791,00 |
| 22.10.2025 | 16,80 | 17,01 | 16,00 | 16,15 | -7,69% | 3.018,00 |
| 21.10.2025 | 17,56 | 17,93 | 17,47 | 17,50 | -1,85% | 6.948,00 |
| 20.10.2025 | 17,72 | 18,71 | 17,50 | 17,83 | 6,45% | 15.597,00 |
| 17.10.2025 | 16,98 | 16,98 | 16,00 | 16,75 | -6,30% | 6.049,00 |
| 16.10.2025 | 19,52 | 19,91 | 17,80 | 17,88 | -9,79% | 9.001,00 |
| 15.10.2025 | 19,22 | 20,01 | 19,22 | 19,82 | 3,58% | 6.028,00 |
| 14.10.2025 | 16,99 | 19,61 | 16,50 | 19,13 | 19,87% | 13.604,00 |
| 10.10.2025 | 17,48 | 19,00 | 15,85 | 15,96 | -8,33% | 8.772,00 |
| 09.10.2025 | 17,32 | 17,44 | 16,98 | 17,41 | -0,17% | 4.055,00 |
| 08.10.2025 | 17,21 | 18,03 | 17,20 | 17,44 | 0,35% | 3.180,00 |
| 07.10.2025 | 17,20 | 17,89 | 16,66 | 17,38 | -0,69% | 7.081,00 |
| 06.10.2025 | 16,48 | 17,50 | 16,40 | 17,50 | 5,68% | 17.936,00 |
| 03.10.2025 | 16,00 | 16,56 | 16,00 | 16,56 | 2,86% | 450,00 |
| 02.10.2025 | 16,14 | 16,60 | 16,10 | 16,10 | 1,90% | 9.331,00 |
| 01.10.2025 | 15,31 | 16,17 | 15,31 | 15,80 | 1,75% | 5.583,00 |
| 30.09.2025 | 15,66 | 15,66 | 15,46 | 15,53 | -0,46% | 5.699,00 |
| 29.09.2025 | 14,00 | 15,60 | 14,00 | 15,60 | 13,04% | 3.125,00 |
| 26.09.2025 | 13,90 | 13,90 | 13,78 | 13,80 | -1,43% | 606,00 |
| 25.09.2025 | 14,89 | 14,98 | 14,00 | 14,00 | -7,28% | 2.960,00 |
| 24.09.2025 | 15,37 | 16,29 | 15,10 | 15,10 | 0,00% | 3.835,00 |
| 23.09.2025 | 15,37 | 16,00 | 15,10 | 15,10 | -2,57% | 4.590,00 |
| 22.09.2025 | 15,33 | 15,50 | 14,82 | 15,50 | -0,65% | 507,00 |
| 19.09.2025 | 15,60 | 15,92 | 15,60 | 15,60 | -3,41% | 720,00 |
| 18.09.2025 | 14,93 | 16,15 | 14,83 | 16,15 | 9,88% | 1.747,00 |
| 17.09.2025 | 14,80 | 14,87 | 14,55 | 14,70 | -0,01% | 10.758,00 |
| 16.09.2025 | 13,77 | 14,70 | 13,75 | 14,70 | 9,88% | 2.377,00 |
| 15.09.2025 | 13,96 | 14,03 | 13,38 | 13,38 | -3,06% | 886,00 |
| 12.09.2025 | 13,55 | 13,80 | 13,39 | 13,80 | 1,26% | 392,00 |
| 11.09.2025 | 13,57 | 13,73 | 13,57 | 13,63 | -0,67% | 1.150,00 |
| 10.09.2025 | 13,60 | 13,78 | 13,60 | 13,72 | 3,02% | 1.540,00 |
| 09.09.2025 | 12,91 | 13,32 | 12,91 | 13,32 | 3,00% | 410,00 |
| 08.09.2025 | 12,85 | 13,01 | 12,85 | 12,93 | 2,49% | 2.564,00 |
| 05.09.2025 | 13,07 | 13,25 | 12,62 | 12,62 | -6,37% | 532,00 |
| 04.09.2025 | 13,36 | 13,47 | 13,36 | 13,47 | -3,76% | 900,00 |
| 03.09.2025 | 13,63 | 14,00 | 13,63 | 14,00 | 1,24% | 290,00 |
| 02.09.2025 | 13,73 | 13,83 | 13,73 | 13,83 | 0,61% | 250,00 |
| 01.09.2025 | 13,45 | 13,74 | 13,45 | 13,74 | 3,46% | 1.180,00 |
| 29.08.2025 | 13,49 | 13,56 | 13,28 | 13,28 | -2,74% | 1.830,00 |
| 28.08.2025 | 13,60 | 13,75 | 13,60 | 13,66 | -1,03% | 400,00 |
| 27.08.2025 | 13,59 | 13,80 | 13,59 | 13,80 | 1,47% | 1.000,00 |
| 26.08.2025 | 13,15 | 13,60 | 13,08 | 13,60 | 3,47% | 1.916,00 |
| 25.08.2025 | 13,37 | 13,37 | 13,01 | 13,14 | -6,57% | 1.054,00 |
| 22.08.2025 | 13,30 | 14,08 | 13,21 | 14,07 | 6,14% | 7.264,00 |
| 21.08.2025 | 13,11 | 13,31 | 13,11 | 13,25 | 1,30% | 608,00 |
| 20.08.2025 | 12,94 | 13,08 | 12,56 | 13,08 | 1,74% | 1.507,00 |
| 19.08.2025 | 13,51 | 13,67 | 12,86 | 12,86 | -4,74% | 1.120,00 |
| 18.08.2025 | 13,13 | 13,50 | 13,06 | 13,50 | 0,24% | 2.699,00 |
| 15.08.2025 | 13,47 | 13,50 | 13,22 | 13,47 | 2,56% | 925,00 |
| 14.08.2025 | 13,51 | 13,51 | 13,11 | 13,13 | -2,32% | 225,00 |
| 13.08.2025 | 13,40 | 13,50 | 13,40 | 13,44 | -0,90% | 1.877,00 |
| 12.08.2025 | 13,38 | 13,57 | 13,38 | 13,57 | -2,33% | 314,00 |
| 11.08.2025 | 13,94 | 13,94 | 13,64 | 13,89 | 4,44% | 7.695,00 |
| 08.08.2025 | 13,57 | 13,70 | 13,21 | 13,30 | -1,55% | 1.475,00 |
| 07.08.2025 | 13,49 | 13,85 | 13,48 | 13,51 | -0,56% | 8.970,00 |
| 06.08.2025 | 13,43 | 13,59 | 13,42 | 13,59 | -2,10% | 145,00 |
| 05.08.2025 | 13,79 | 13,88 | 13,79 | 13,88 | 1,33% | 5.688,00 |
| 04.08.2025 | 13,52 | 13,75 | 13,45 | 13,70 | 0,65% | 2.850,00 |
| 01.08.2025 | 13,96 | 13,96 | 13,07 | 13,61 | -4,88% | 12.608,00 |
| 31.07.2025 | 14,58 | 14,77 | 14,26 | 14,31 | -3,70% | 1.960,00 |
| 30.07.2025 | 15,02 | 15,52 | 14,86 | 14,86 | 2,91% | 5.044,00 |
| 29.07.2025 | 14,90 | 15,15 | 14,32 | 14,44 | -2,83% | 1.825,00 |
| 28.07.2025 | 15,10 | 15,20 | 14,73 | 14,86 | 1,80% | 924,00 |
| 25.07.2025 | 14,29 | 14,59 | 14,10 | 14,59 | -1,19% | 7.639,00 |
| 24.07.2025 | 14,85 | 14,96 | 14,77 | 14,77 | 1,86% | 1.195,00 |