6,590€
1,78%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 6,62 | 6,67 | 6,55 | 6,62 | 2,23% | 1.200,00 |
| 16.02.2026 | 6,61 | 6,83 | 6,47 | 6,47 | -1,91% | 4.454,00 |
| 13.02.2026 | 6,11 | 6,60 | 6,11 | 6,60 | 6,49% | 10.924,00 |
| 12.02.2026 | 6,30 | 6,30 | 6,20 | 6,20 | -3,83% | 200,00 |
| 11.02.2026 | 6,21 | 6,49 | 6,21 | 6,45 | -0,15% | 4.000,00 |
| 10.02.2026 | 6,58 | 6,74 | 6,46 | 6,46 | -5,71% | 3.500,00 |
| 09.02.2026 | 7,03 | 7,03 | 6,70 | 6,85 | -2,89% | 6.955,00 |
| 06.02.2026 | 5,71 | 7,09 | 5,71 | 7,05 | 23,86% | 19.845,00 |
| 05.02.2026 | 6,90 | 6,90 | 5,69 | 5,69 | -17,01% | 8.023,00 |
| 04.02.2026 | 7,57 | 7,57 | 6,80 | 6,86 | -6,04% | 4.845,00 |
| 03.02.2026 | 7,80 | 7,87 | 7,30 | 7,30 | -7,97% | 7.915,00 |
| 02.02.2026 | 7,57 | 7,93 | 7,57 | 7,93 | -1,82% | 3.709,00 |
| 30.01.2026 | 8,21 | 8,21 | 7,98 | 8,08 | -1,75% | 2.325,00 |
| 29.01.2026 | 8,59 | 8,65 | 8,08 | 8,22 | -5,26% | 1.500,00 |
| 28.01.2026 | 8,72 | 8,94 | 8,68 | 8,68 | 1,32% | 1.866,00 |
| 27.01.2026 | 8,45 | 8,57 | 8,42 | 8,57 | -0,29% | 2.075,00 |
| 26.01.2026 | 8,67 | 8,67 | 8,39 | 8,59 | -2,93% | 590,00 |
| 23.01.2026 | 8,73 | 8,85 | 8,73 | 8,85 | -0,20% | 300,00 |
| 22.01.2026 | 9,03 | 9,13 | 8,78 | 8,87 | -1,98% | 803,00 |
| 21.01.2026 | 8,88 | 9,05 | 8,80 | 9,05 | 1,81% | 1.292,00 |
| 20.01.2026 | 9,25 | 9,25 | 8,89 | 8,89 | -5,29% | 11.220,00 |
| 19.01.2026 | 9,26 | 9,47 | 9,26 | 9,38 | -4,26% | 3.750,00 |
| 16.01.2026 | 9,24 | 9,83 | 9,21 | 9,80 | 2,04% | 1.727,00 |
| 15.01.2026 | 9,49 | 9,60 | 9,49 | 9,60 | 1,11% | 60,00 |
| 14.01.2026 | 9,50 | 9,84 | 9,46 | 9,50 | 1,28% | 3.535,00 |
| 13.01.2026 | 9,24 | 9,38 | 9,14 | 9,38 | 1,93% | 2.045,00 |
| 12.01.2026 | 8,75 | 9,20 | 8,70 | 9,20 | 4,41% | 1.920,00 |
| 09.01.2026 | 8,93 | 9,05 | 8,80 | 8,81 | -1,27% | 1.700,00 |
| 08.01.2026 | 8,44 | 9,09 | 8,44 | 8,93 | 3,83% | 4.067,00 |
| 07.01.2026 | 8,91 | 8,99 | 8,60 | 8,60 | -4,57% | 11.750,00 |
| 06.01.2026 | 8,96 | 9,01 | 8,96 | 9,01 | -1,08% | 250,00 |
| 05.01.2026 | 8,81 | 9,11 | 8,78 | 9,11 | 7,98% | 11.500,00 |
| 02.01.2026 | 7,87 | 8,45 | 7,87 | 8,43 | 3,98% | 4.808,00 |
| 30.12.2025 | 8,01 | 8,11 | 8,01 | 8,11 | 0,91% | 1.190,00 |
| 29.12.2025 | 8,24 | 8,38 | 8,00 | 8,04 | -3,86% | 9.028,00 |
| 23.12.2025 | 8,48 | 8,50 | 8,30 | 8,36 | -2,21% | 4.115,00 |
| 22.12.2025 | 8,73 | 8,81 | 8,55 | 8,55 | -0,14% | 4.010,00 |
| 19.12.2025 | 8,43 | 8,56 | 8,43 | 8,56 | 2,60% | 757,00 |
| 18.12.2025 | 8,54 | 8,77 | 8,34 | 8,34 | -1,84% | 2.080,00 |
| 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 |