6,579€
-10,97%
Echtzeit-Aktienkurs MARA Holdings Inc
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 6,82 | 7,07 | 6,59 | 6,59 | -10,76% | 13.985,00 |
| 16.10.2026 | 7,39 | 7,39 | 7,39 | 7,39 | 2,16% | - |
| 15.10.2026 | 7,18 | 7,24 | 6,90 | 7,23 | -5,30% | 1.950,00 |
| 14.10.2026 | 8,11 | 8,11 | 7,56 | 7,64 | -7,15% | 1.605,00 |
| 13.10.2026 | 8,45 | 8,45 | 8,10 | 8,23 | -3,56% | 90.174,00 |
| 12.10.2026 | 8,87 | 8,87 | 8,53 | 8,53 | -0,44% | 3.674,00 |
| 09.10.2026 | 8,87 | 8,97 | 8,57 | 8,57 | -2,64% | 400,00 |
| 08.10.2026 | 9,13 | 9,13 | 8,71 | 8,80 | -3,40% | 4.827,00 |
| 07.10.2026 | 9,58 | 9,58 | 9,11 | 9,11 | -7,79% | 130,00 |
| 06.10.2026 | 9,86 | 9,94 | 9,86 | 9,88 | 0,19% | 240,00 |
| 05.10.2026 | 10,13 | 10,13 | 9,80 | 9,86 | -1,98% | 912,00 |
| 02.10.2026 | 10,09 | 10,30 | 10,06 | 10,06 | 2,40% | 4.230,00 |
| 01.10.2026 | 10,12 | 10,12 | 9,82 | 9,82 | -3,97% | 250,00 |
| 30.09.2026 | 10,47 | 10,53 | 10,23 | 10,23 | -3,29% | 1.600,00 |
| 29.09.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -1,67% | - |
| 28.09.2026 | 10,76 | 10,76 | 10,76 | 10,76 | -2,20% | 100,00 |
| 25.09.2026 | 11,30 | 11,30 | 11,00 | 11,00 | -4,76% | 3.816,00 |
| 24.09.2026 | 11,55 | 11,60 | 11,55 | 11,55 | -2,15% | 850,00 |
| 23.09.2026 | 11,95 | 11,95 | 11,80 | 11,80 | -1,63% | 500,00 |
| 22.09.2026 | 11,30 | 12,00 | 11,30 | 12,00 | 3,23% | 700,00 |
| 21.09.2026 | 11,65 | 12,18 | 11,62 | 11,62 | 6,64% | 1.498,00 |
| 18.09.2026 | 10,22 | 10,90 | 10,22 | 10,90 | 8,03% | 449,00 |
| 17.09.2026 | 9,66 | 10,09 | 9,66 | 10,09 | 4,04% | 250,00 |
| 16.09.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,53% | 4.000,00 |
| 15.09.2026 | 9,74 | 9,74 | 9,65 | 9,65 | -4,39% | 350,00 |
| 14.09.2026 | 10,00 | 10,09 | 9,81 | 10,09 | -2,76% | 8.100,00 |
| 11.09.2026 | 9,87 | 10,45 | 9,87 | 10,38 | 4,34% | 550,00 |
| 10.09.2026 | 10,16 | 10,16 | 9,94 | 9,94 | -1,82% | 284,00 |
| 09.09.2026 | 10,16 | 10,16 | 10,13 | 10,13 | -0,78% | 300,00 |
| 08.09.2026 | 9,60 | 10,21 | 9,60 | 10,21 | 6,32% | 470,00 |
| 07.09.2026 | 9,61 | 9,86 | 9,60 | 9,60 | -1,89% | 285,00 |
| 04.09.2026 | 9,80 | 9,94 | 9,70 | 9,79 | -2,14% | 1.030,00 |
| 03.09.2026 | 8,99 | 10,11 | 8,99 | 10,00 | 11,11% | 1.030,00 |
| 02.09.2026 | 8,78 | 9,00 | 8,74 | 9,00 | 2,26% | 453,00 |
| 01.09.2026 | 9,24 | 9,24 | 8,80 | 8,80 | -3,85% | 1.335,00 |
| 31.08.2026 | 9,20 | 9,20 | 8,95 | 9,15 | -0,96% | 707,00 |
| 28.08.2026 | 10,08 | 10,08 | 9,22 | 9,24 | -9,39% | 3.112,00 |
| 27.08.2026 | 9,63 | 10,20 | 9,63 | 10,20 | 6,14% | 1.600,00 |
| 26.08.2026 | 10,11 | 10,11 | 9,61 | 9,61 | -3,80% | 350,00 |
| 25.08.2026 | 9,82 | 9,99 | 9,82 | 9,99 | 1,94% | 350,00 |
| 24.08.2026 | 9,51 | 10,28 | 9,50 | 9,80 | 2,42% | 3.097,00 |
| 21.08.2026 | 9,72 | 10,09 | 9,57 | 9,57 | 4,94% | 5.858,00 |
| 20.08.2026 | 8,37 | 9,12 | 8,37 | 9,12 | 8,99% | 6.030,00 |
| 19.08.2026 | 7,59 | 8,37 | 7,59 | 8,37 | 7,26% | 800,00 |
| 18.08.2026 | 8,23 | 8,23 | 7,80 | 7,80 | -3,07% | 2.130,00 |
| 17.08.2026 | 7,94 | 8,05 | 7,94 | 8,05 | 1,78% | 1.000,00 |
| 14.08.2026 | 7,93 | 7,93 | 7,87 | 7,91 | -1,05% | 1.104,00 |
| 13.08.2026 | 8,35 | 8,41 | 7,99 | 7,99 | -4,82% | 6.358,00 |
| 12.08.2026 | 8,45 | 8,45 | 8,40 | 8,40 | 0,96% | 600,00 |
| 11.08.2026 | 8,32 | 8,32 | 8,32 | 8,32 | -2,86% | - |
| 10.08.2026 | 8,71 | 8,86 | 8,56 | 8,56 | -2,44% | 480,00 |
| 07.08.2026 | 9,19 | 9,41 | 8,70 | 8,77 | -8,31% | 3.154,00 |
| 06.08.2026 | 9,67 | 9,67 | 9,57 | 9,57 | -2,46% | 2.345,00 |
| 05.08.2026 | 10,20 | 10,20 | 9,81 | 9,81 | -1,81% | 200,00 |
| 04.08.2026 | 10,17 | 10,26 | 9,99 | 9,99 | 1,66% | 410,00 |
| 03.08.2026 | 9,83 | 9,83 | 9,83 | 9,83 | 1,12% | - |
| 31.07.2026 | 10,28 | 10,28 | 9,72 | 9,72 | -5,84% | 90,00 |
| 30.07.2026 | 8,81 | 10,32 | 8,81 | 10,32 | 14,27% | 425,00 |
| 29.07.2026 | 9,81 | 10,00 | 9,02 | 9,03 | -7,61% | 2.585,00 |
| 28.07.2026 | 10,10 | 10,10 | 9,56 | 9,78 | -6,13% | 2.369,00 |
| 27.07.2026 | 10,89 | 10,89 | 10,42 | 10,42 | -4,53% | 75,00 |
| 24.07.2026 | 11,17 | 11,20 | 10,91 | 10,91 | -3,45% | 1.200,00 |
| 23.07.2026 | 10,74 | 11,30 | 10,74 | 11,30 | 1,80% | 200,00 |
| 22.07.2026 | 10,56 | 11,10 | 10,56 | 11,10 | 2,04% | 1.000,00 |
| 21.07.2026 | 10,35 | 10,88 | 10,35 | 10,88 | 17,70% | 1.490,00 |
| 20.07.2026 | 9,24 | 9,24 | 9,24 | 9,24 | -4,66% | - |
| 17.07.2026 | 9,65 | 9,69 | 9,65 | 9,69 | -2,41% | 125,00 |
| 16.07.2026 | 10,59 | 10,59 | 9,93 | 9,93 | -4,56% | 2.355,00 |
| 15.07.2026 | 10,66 | 10,86 | 10,41 | 10,41 | -2,62% | 2.755,00 |
| 14.07.2026 | 10,69 | 10,69 | 10,69 | 10,69 | -0,06% | - |
| 13.07.2026 | 10,76 | 10,76 | 10,60 | 10,69 | -9,91% | 1.550,00 |
| 10.07.2026 | 11,65 | 11,87 | 11,65 | 11,87 | 1,45% | 2.000,00 |
| 09.07.2026 | 10,53 | 12,19 | 10,53 | 11,70 | 15,89% | 5.850,00 |
| 08.07.2026 | 10,40 | 10,40 | 10,10 | 10,10 | -2,42% | 50,00 |
| 07.07.2026 | 11,13 | 11,13 | 10,35 | 10,35 | -7,21% | 400,00 |
| 06.07.2026 | 11,00 | 11,15 | 11,00 | 11,15 | 1,38% | 226,00 |
| 03.07.2026 | 10,81 | 11,10 | 10,81 | 11,00 | -6,40% | 595,00 |
| 02.07.2026 | 11,66 | 11,75 | 11,66 | 11,75 | -2,16% | 150,00 |
| 01.07.2026 | 12,11 | 12,11 | 11,70 | 12,01 | 2,65% | 1.559,00 |
| 30.06.2026 | 12,18 | 12,18 | 11,70 | 11,70 | -6,22% | 2.498,00 |
| 29.06.2026 | 12,80 | 12,80 | 11,70 | 12,48 | 4,45% | 305,00 |
| 26.06.2026 | 11,91 | 11,94 | 11,91 | 11,94 | -1,45% | 500,00 |
| 25.06.2026 | 12,50 | 12,70 | 11,56 | 12,12 | -1,24% | 4.123,00 |
| 24.06.2026 | 12,93 | 12,93 | 12,02 | 12,27 | -7,35% | 3.395,00 |
| 23.06.2026 | 12,50 | 13,25 | 12,43 | 13,25 | 0,46% | 8.160,00 |
| 22.06.2026 | 12,37 | 14,20 | 12,37 | 13,19 | 7,78% | 9.781,00 |
| 19.06.2026 | 12,02 | 12,23 | 12,02 | 12,23 | 1,31% | 300,00 |
| 18.06.2026 | 12,15 | 12,40 | 12,08 | 12,08 | -1,60% | 1.164,00 |
| 17.06.2026 | 12,48 | 12,49 | 12,27 | 12,27 | -1,81% | 1.376,00 |
| 16.06.2026 | 12,51 | 12,72 | 12,50 | 12,50 | -1,28% | 3.600,00 |
| 15.06.2026 | 12,67 | 13,00 | 12,66 | 12,66 | 3,69% | 1.356,00 |
| 12.06.2026 | 11,59 | 12,21 | 11,59 | 12,21 | 7,11% | 3.030,00 |
| 11.06.2026 | 10,98 | 11,40 | 10,92 | 11,40 | 3,35% | 920,00 |
| 10.06.2026 | 11,24 | 11,44 | 11,03 | 11,03 | -0,93% | 600,00 |
| 09.06.2026 | 11,93 | 11,93 | 11,13 | 11,13 | -7,14% | 4.200,00 |
| 08.06.2026 | 10,68 | 11,99 | 10,68 | 11,99 | 12,67% | 1.820,00 |
| 05.06.2026 | 11,76 | 11,76 | 10,64 | 10,64 | -9,91% | 3.270,00 |
| 04.06.2026 | 11,74 | 11,81 | 11,63 | 11,81 | -1,93% | 3.490,00 |
| 03.06.2026 | 12,18 | 12,26 | 11,85 | 12,04 | -1,50% | 2.900,00 |
| 02.06.2026 | 12,52 | 12,77 | 12,23 | 12,23 | -7,00% | 5.175,00 |