17,990€
-9,21%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,60 | 19,94 | 17,60 | 18,17 | -8,33% | 8.815,00 |
| 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 | 9,30% | 13.604,00 |
| 13.10.2025 | 16,58 | 17,51 | 16,50 | 17,50 | 9,67% | 6.603,00 |
| 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 | 1,40% | 392,00 |
| 11.09.2025 | 13,66 | 13,95 | 13,39 | 13,61 | -0,81% | 1.000,00 |
| 10.09.2025 | 13,60 | 13,78 | 13,60 | 13,72 | 2,17% | 1.540,00 |
| 09.09.2025 | 12,98 | 13,45 | 12,91 | 13,43 | 3,65% | 410,00 |
| 08.09.2025 | 12,85 | 13,07 | 12,75 | 12,96 | 2,69% | 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 |
| 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 |