13,816€
6,54%
Echtzeit-Aktienkurs MARA Holdings Inc
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 11,14 | 11,18 | 11,14 | 11,18 | 7,23% | 200,00 |
| 11.04.2025 | 10,48 | 10,77 | 10,43 | 10,43 | 0,52% | 600,00 |
| 10.04.2025 | 10,97 | 10,97 | 10,28 | 10,37 | -6,74% | 12.233,00 |
| 09.04.2025 | 9,18 | 11,30 | 9,18 | 11,12 | 12,31% | 9.884,00 |
| 08.04.2025 | 10,56 | 10,65 | 9,90 | 9,90 | -3,04% | 2.851,00 |
| 07.04.2025 | 8,51 | 10,61 | 8,51 | 10,21 | -1,77% | 2.443,00 |
| 04.04.2025 | 10,18 | 10,50 | 9,28 | 10,40 | 0,95% | 8.335,00 |
| 03.04.2025 | 10,58 | 10,71 | 10,12 | 10,30 | -9,90% | 3.925,00 |
| 02.04.2025 | 10,72 | 11,55 | 10,72 | 11,43 | 5,11% | 1.054,00 |
| 01.04.2025 | 10,65 | 11,08 | 10,34 | 10,88 | 1,02% | 2.302,00 |
| 31.03.2025 | 11,04 | 11,24 | 10,77 | 10,77 | -6,27% | 5.850,00 |
| 28.03.2025 | 12,34 | 12,34 | 11,49 | 11,49 | -9,56% | 286,00 |
| 27.03.2025 | 12,78 | 12,80 | 12,70 | 12,70 | -0,17% | 400,00 |
| 26.03.2025 | 13,17 | 13,17 | 12,72 | 12,72 | -2,14% | 815,00 |
| 25.03.2025 | 13,30 | 13,30 | 13,00 | 13,00 | -2,30% | 2.700,00 |
| 24.03.2025 | 11,92 | 13,31 | 11,79 | 13,31 | 15,76% | 3.778,00 |
| 21.03.2025 | 11,49 | 11,49 | 11,49 | 11,49 | -2,59% | - |
| 20.03.2025 | 11,59 | 11,80 | 11,59 | 11,80 | 0,27% | 370,00 |
| 19.03.2025 | 11,19 | 11,77 | 11,19 | 11,77 | 6,65% | 6.574,00 |
| 18.03.2025 | 11,59 | 11,65 | 11,00 | 11,03 | -5,53% | 8.495,00 |
| 17.03.2025 | 11,98 | 12,16 | 11,68 | 11,68 | -3,07% | 485,00 |
| 14.03.2025 | 11,35 | 12,05 | 11,35 | 12,05 | 5,09% | 3.152,00 |
| 13.03.2025 | 12,00 | 12,06 | 11,46 | 11,47 | -5,63% | 446,00 |
| 12.03.2025 | 11,99 | 12,65 | 11,82 | 12,15 | -1,24% | 3.049,00 |
| 11.03.2025 | 12,22 | 12,61 | 12,02 | 12,30 | -1,01% | 6.285,00 |
| 10.03.2025 | 13,89 | 14,00 | 12,20 | 12,43 | -16,26% | 6.188,00 |
| 07.03.2025 | 13,56 | 14,84 | 13,35 | 14,84 | 6,85% | 4.243,00 |
| 06.03.2025 | 14,15 | 14,30 | 13,70 | 13,89 | 0,43% | 4.504,00 |
| 05.03.2025 | 13,38 | 13,83 | 13,03 | 13,83 | 2,83% | 10.073,00 |
| 04.03.2025 | 12,69 | 13,71 | 12,55 | 13,45 | -0,69% | 2.186,00 |
| 03.03.2025 | 14,89 | 14,98 | 13,54 | 13,54 | 1,07% | 14.435,00 |
| 28.02.2025 | 11,92 | 13,95 | 11,75 | 13,40 | 5,56% | 11.384,00 |
| 27.02.2025 | 13,45 | 13,80 | 12,69 | 12,69 | 6,82% | 38.964,00 |
| 26.02.2025 | 12,06 | 12,21 | 11,69 | 11,88 | -0,67% | 4.216,00 |
| 25.02.2025 | 12,90 | 12,90 | 11,70 | 11,96 | -10,05% | 9.816,00 |
| 24.02.2025 | 14,09 | 14,26 | 13,11 | 13,30 | -5,75% | 3.725,00 |
| 21.02.2025 | 15,20 | 15,67 | 14,07 | 14,11 | -6,34% | 2.098,00 |
| 20.02.2025 | 15,25 | 15,25 | 15,00 | 15,07 | -2,79% | 1.677,00 |
| 19.02.2025 | 15,53 | 15,72 | 15,50 | 15,50 | 0,28% | 590,00 |
| 18.02.2025 | 15,80 | 15,98 | 15,35 | 15,46 | -2,87% | 4.758,00 |
| 17.02.2025 | 16,08 | 16,14 | 15,88 | 15,91 | -3,00% | 1.388,00 |
| 14.02.2025 | 16,14 | 16,40 | 16,12 | 16,40 | 2,90% | 527,00 |
| 13.02.2025 | 15,53 | 16,03 | 15,41 | 15,94 | 2,53% | 5.886,00 |
| 12.02.2025 | 15,60 | 15,77 | 15,37 | 15,55 | 0,31% | 2.271,00 |
| 11.02.2025 | 16,30 | 16,30 | 15,50 | 15,50 | -6,06% | 4.576,00 |
| 10.02.2025 | 16,40 | 16,50 | 16,31 | 16,50 | 1,48% | 535,00 |
| 07.02.2025 | 16,26 | 17,00 | 16,26 | 16,26 | 1,63% | 1.094,00 |
| 06.02.2025 | 16,79 | 16,79 | 16,00 | 16,00 | -2,44% | 5.172,00 |
| 05.02.2025 | 16,80 | 16,89 | 16,40 | 16,40 | -3,02% | 4.668,00 |
| 04.02.2025 | 16,99 | 17,05 | 16,91 | 16,91 | -4,31% | 1.450,00 |
| 03.02.2025 | 16,03 | 17,67 | 16,03 | 17,67 | 0,41% | 5.738,00 |
| 31.01.2025 | 18,31 | 18,57 | 17,50 | 17,60 | -4,68% | 5.370,00 |
| 30.01.2025 | 17,87 | 18,46 | 17,81 | 18,46 | 5,26% | 2.082,00 |
| 29.01.2025 | 17,64 | 17,64 | 17,54 | 17,54 | 0,56% | 17,00 |
| 28.01.2025 | 17,69 | 17,85 | 17,30 | 17,44 | 2,61% | 4.081,00 |
| 27.01.2025 | 17,73 | 18,04 | 16,74 | 17,00 | -12,25% | 9.971,00 |
| 24.01.2025 | 19,29 | 19,46 | 19,11 | 19,37 | -0,07% | 2.699,00 |
| 23.01.2025 | 18,47 | 19,39 | 18,32 | 19,39 | 3,27% | 5.346,00 |
| 22.01.2025 | 18,59 | 19,23 | 18,59 | 18,77 | -1,02% | 431,00 |
| 21.01.2025 | 18,78 | 19,52 | 18,17 | 18,97 | -1,68% | 3.230,00 |
| 20.01.2025 | 20,49 | 20,83 | 19,29 | 19,29 | -0,70% | 6.062,00 |
| 17.01.2025 | 18,11 | 20,10 | 18,11 | 19,43 | 9,81% | 7.477,00 |
| 16.01.2025 | 17,74 | 17,92 | 17,69 | 17,69 | 0,66% | 982,00 |
| 15.01.2025 | 17,12 | 17,88 | 16,79 | 17,58 | 5,40% | 4.324,00 |