12,983€
-7,26%
Echtzeit-Aktienkurs MARA Holdings Inc
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 16,80 | 16,90 | 14,50 | 14,50 | -13,69% | 13.280,00 |
| 22.07.2025 | 16,07 | 16,80 | 16,07 | 16,80 | 4,28% | 7.655,00 |
| 21.07.2025 | 16,90 | 17,19 | 16,11 | 16,11 | -3,19% | 4.672,00 |
| 18.07.2025 | 17,45 | 17,90 | 16,64 | 16,64 | -3,33% | 3.150,00 |
| 17.07.2025 | 16,75 | 17,21 | 16,64 | 17,21 | 1,53% | 3.290,00 |
| 16.07.2025 | 16,30 | 17,08 | 16,30 | 16,95 | 4,14% | 2.000,00 |
| 15.07.2025 | 16,12 | 16,54 | 16,02 | 16,28 | -0,79% | 10.430,00 |
| 14.07.2025 | 17,00 | 18,30 | 16,41 | 16,41 | -0,65% | 8.883,00 |
| 11.07.2025 | 16,82 | 17,16 | 16,47 | 16,52 | 0,63% | 15.926,00 |
| 10.07.2025 | 15,81 | 16,41 | 15,72 | 16,41 | 7,37% | 9.583,00 |
| 09.07.2025 | 14,90 | 15,38 | 14,90 | 15,29 | 3,62% | 11.315,00 |
| 08.07.2025 | 14,24 | 14,88 | 14,24 | 14,75 | 3,58% | 200,00 |
| 07.07.2025 | 15,22 | 15,23 | 14,05 | 14,24 | -2,98% | 4.311,00 |
| 04.07.2025 | 14,78 | 14,80 | 14,68 | 14,68 | -2,85% | 790,00 |
| 03.07.2025 | 15,00 | 15,18 | 15,00 | 15,11 | 0,75% | 1.450,00 |
| 02.07.2025 | 13,38 | 15,00 | 13,38 | 15,00 | 11,09% | 8.153,00 |
| 01.07.2025 | 13,09 | 13,50 | 13,00 | 13,50 | 3,99% | 8.092,00 |
| 30.06.2025 | 12,96 | 13,17 | 12,94 | 12,98 | -0,73% | 655,00 |
| 27.06.2025 | 12,93 | 13,10 | 12,93 | 13,08 | 3,48% | 373,00 |
| 26.06.2025 | 12,79 | 12,90 | 12,64 | 12,64 | -2,77% | 1.400,00 |
| 25.06.2025 | 12,82 | 13,00 | 12,82 | 13,00 | 2,35% | 1.154,00 |
| 24.06.2025 | 12,47 | 12,70 | 12,47 | 12,70 | 3,88% | 4.888,00 |
| 23.06.2025 | 12,10 | 12,46 | 11,75 | 12,23 | -0,80% | 8.985,00 |
| 20.06.2025 | 12,60 | 12,88 | 12,33 | 12,33 | -0,40% | 5.556,00 |
| 19.06.2025 | 12,62 | 12,62 | 12,38 | 12,38 | -2,86% | 180,00 |
| 18.06.2025 | 12,77 | 12,77 | 12,74 | 12,74 | 1,94% | 2.000,00 |
| 17.06.2025 | 12,89 | 12,95 | 12,50 | 12,50 | -6,03% | 1.232,00 |
| 16.06.2025 | 13,23 | 13,31 | 13,12 | 13,30 | 3,83% | 1.900,00 |
| 13.06.2025 | 13,12 | 13,30 | 12,81 | 12,81 | -7,24% | 716,00 |
| 12.06.2025 | 13,87 | 14,04 | 13,81 | 13,81 | -3,78% | 1.345,00 |
| 11.06.2025 | 14,32 | 14,49 | 14,30 | 14,35 | 0,55% | 235,00 |
| 10.06.2025 | 14,11 | 14,31 | 14,11 | 14,27 | 2,29% | 3.138,00 |
| 09.06.2025 | 13,84 | 14,00 | 13,84 | 13,95 | -0,36% | 535,00 |
| 06.06.2025 | 13,10 | 14,00 | 13,10 | 14,00 | 7,99% | 500,00 |
| 05.06.2025 | 13,59 | 13,68 | 12,97 | 12,97 | -6,10% | 2.898,00 |
| 04.06.2025 | 13,29 | 13,81 | 13,18 | 13,81 | 1,98% | 285,00 |
| 03.06.2025 | 12,66 | 13,54 | 12,66 | 13,54 | 8,81% | 8.261,00 |
| 02.06.2025 | 12,54 | 12,54 | 12,21 | 12,45 | -0,43% | 6.599,00 |
| 30.05.2025 | 12,95 | 13,09 | 12,50 | 12,50 | -4,21% | 13.702,00 |
| 29.05.2025 | 13,59 | 13,59 | 13,05 | 13,05 | -2,67% | 250,00 |
| 28.05.2025 | 14,25 | 14,39 | 13,35 | 13,41 | -6,89% | 949,00 |
| 27.05.2025 | 13,13 | 14,40 | 13,13 | 14,40 | 10,77% | 700,00 |
| 26.05.2025 | 13,20 | 13,24 | 13,00 | 13,00 | -1,57% | 5.135,00 |
| 23.05.2025 | 13,81 | 13,81 | 12,98 | 13,21 | -4,98% | 5.813,00 |
| 22.05.2025 | 14,45 | 15,05 | 13,90 | 13,90 | 0,70% | 2.907,00 |
| 21.05.2025 | 14,35 | 14,96 | 13,80 | 13,80 | -1,39% | 2.317,00 |
| 20.05.2025 | 14,60 | 14,60 | 14,00 | 14,00 | -0,07% | 5.050,00 |
| 19.05.2025 | 14,20 | 14,20 | 13,92 | 14,01 | -4,99% | 3.751,00 |
| 16.05.2025 | 13,95 | 14,81 | 13,95 | 14,74 | 6,45% | 1.907,00 |
| 15.05.2025 | 13,92 | 13,92 | 13,80 | 13,85 | -1,76% | 5.661,00 |
| 14.05.2025 | 14,48 | 14,50 | 14,10 | 14,10 | -3,85% | 13.320,00 |
| 13.05.2025 | 14,30 | 14,66 | 14,27 | 14,66 | 2,53% | 2.098,00 |
| 12.05.2025 | 14,40 | 15,00 | 14,30 | 14,30 | 4,38% | 10.225,00 |
| 09.05.2025 | 12,30 | 13,85 | 12,30 | 13,70 | 7,77% | 3.593,00 |
| 08.05.2025 | 12,27 | 12,71 | 12,20 | 12,71 | 10,60% | 13.015,00 |
| 07.05.2025 | 11,81 | 11,85 | 11,49 | 11,49 | -0,10% | 3.147,00 |
| 06.05.2025 | 11,51 | 11,51 | 11,30 | 11,51 | -1,66% | 1.415,00 |
| 05.05.2025 | 12,47 | 12,47 | 11,57 | 11,70 | -7,87% | 365,00 |
| 02.05.2025 | 12,48 | 12,70 | 12,35 | 12,70 | 6,38% | 1.100,00 |
| 30.04.2025 | 12,32 | 12,52 | 11,57 | 11,94 | -2,26% | 4.697,00 |
| 29.04.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 1,78% | - |
| 28.04.2025 | 12,49 | 12,82 | 12,00 | 12,00 | -5,03% | 2.880,00 |
| 25.04.2025 | 12,33 | 12,79 | 12,33 | 12,64 | 2,73% | 287,00 |
| 24.04.2025 | 12,25 | 12,47 | 12,25 | 12,30 | -3,50% | 1.307,00 |
| 23.04.2025 | 12,90 | 12,91 | 12,75 | 12,75 | 9,96% | 6.681,00 |
| 22.04.2025 | 10,96 | 11,59 | 10,94 | 11,59 | 8,72% | 3.680,00 |
| 17.04.2025 | 10,86 | 10,90 | 10,66 | 10,66 | -3,95% | 500,00 |
| 16.04.2025 | 10,56 | 11,10 | 10,56 | 11,10 | -1,12% | 4.765,00 |
| 15.04.2025 | 11,40 | 11,64 | 11,18 | 11,23 | 0,41% | 537,00 |