19,960$
6,00%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 19,17 | 19,99 | 18,70 | 19,88 | 5,58% | 35.814.210,00 |
| 21.07.2025 | 19,56 | 19,99 | 18,67 | 18,83 | -3,49% | 39.695.242,00 |
| 18.07.2025 | 20,25 | 20,99 | 19,27 | 19,51 | -2,30% | 41.471.932,00 |
| 17.07.2025 | 19,48 | 20,20 | 19,17 | 19,97 | 2,73% | 36.863.454,00 |
| 16.07.2025 | 19,49 | 20,19 | 19,40 | 19,44 | 3,62% | 49.112.055,00 |
| 15.07.2025 | 19,04 | 19,36 | 18,58 | 18,76 | -2,34% | 39.141.772,00 |
| 14.07.2025 | 19,79 | 21,50 | 18,98 | 19,21 | 0,37% | 86.304.968,00 |
| 11.07.2025 | 19,50 | 19,80 | 19,00 | 19,14 | 0,74% | 54.864.083,00 |
| 10.07.2025 | 18,48 | 19,19 | 17,95 | 19,00 | 2,93% | 44.629.754,00 |
| 09.07.2025 | 17,98 | 18,53 | 17,40 | 18,46 | 5,37% | 42.250.808,00 |
| 08.07.2025 | 17,11 | 17,67 | 16,96 | 17,52 | 4,60% | 33.742.514,00 |
| 07.07.2025 | 17,42 | 17,49 | 16,24 | 16,75 | -5,15% | 42.196.298,00 |
| 03.07.2025 | 17,58 | 18,22 | 17,38 | 17,66 | -0,79% | 32.142.502,00 |
| 02.07.2025 | 15,95 | 17,84 | 15,87 | 17,80 | 13,38% | 81.576.544,00 |
| 01.07.2025 | 15,36 | 16,16 | 15,29 | 15,70 | 0,26% | 40.807.140,00 |
| 30.06.2025 | 15,22 | 15,80 | 15,07 | 15,66 | 4,19% | 46.170.448,00 |
| 27.06.2025 | 15,14 | 15,50 | 14,85 | 15,03 | -1,57% | 39.794.049,00 |
| 26.06.2025 | 14,88 | 15,40 | 14,58 | 15,27 | 1,94% | 39.345.985,00 |
| 25.06.2025 | 15,37 | 15,41 | 14,82 | 14,98 | 0,67% | 37.360.330,00 |
| 24.06.2025 | 14,52 | 15,05 | 14,37 | 14,88 | 4,94% | 43.665.722,00 |
| 23.06.2025 | 13,95 | 14,45 | 13,49 | 14,18 | -0,98% | 47.974.474,00 |
| 20.06.2025 | 14,79 | 14,91 | 14,11 | 14,32 | -1,17% | 49.493.018,00 |
| 18.06.2025 | 14,52 | 14,92 | 14,43 | 14,49 | -1,23% | 37.450.971,00 |
| 17.06.2025 | 15,12 | 15,19 | 14,29 | 14,67 | -4,24% | 54.347.725,00 |
| 16.06.2025 | 15,33 | 15,54 | 15,05 | 15,32 | 1,86% | 38.614.111,00 |
| 13.06.2025 | 15,37 | 15,72 | 14,57 | 15,04 | -4,93% | 55.022.495,00 |
| 12.06.2025 | 15,85 | 16,48 | 15,61 | 15,82 | -3,24% | 42.250.984,00 |
| 11.06.2025 | 16,56 | 16,73 | 15,96 | 16,35 | -0,85% | 40.511.451,00 |
| 10.06.2025 | 16,32 | 16,68 | 16,03 | 16,49 | 1,35% | 49.064.843,00 |
| 09.06.2025 | 16,22 | 16,30 | 15,47 | 16,27 | 3,11% | 63.913.390,00 |
| 06.06.2025 | 15,20 | 16,11 | 15,12 | 15,78 | 6,05% | 61.255.182,00 |
| 05.06.2025 | 15,75 | 15,85 | 14,65 | 14,88 | -5,04% | 40.897.131,00 |
| 04.06.2025 | 15,02 | 15,79 | 14,92 | 15,67 | 2,22% | 50.635.506,00 |
| 03.06.2025 | 14,47 | 15,55 | 14,28 | 15,33 | 6,75% | 49.349.508,00 |
| 02.06.2025 | 14,02 | 14,43 | 13,93 | 14,36 | 1,70% | 36.434.306,00 |
| 30.05.2025 | 14,44 | 14,69 | 14,09 | 14,12 | -3,35% | 35.164.241,00 |
| 29.05.2025 | 15,21 | 15,23 | 14,51 | 14,61 | -1,68% | 26.645.982,00 |
| 28.05.2025 | 16,31 | 16,31 | 14,79 | 14,86 | -9,61% | 56.799.681,00 |
| 27.05.2025 | 15,22 | 16,60 | 15,20 | 16,44 | 11,61% | 65.572.350,00 |
| 23.05.2025 | 15,03 | 15,28 | 14,58 | 14,73 | -5,88% | 47.232.676,00 |
| 22.05.2025 | 16,69 | 17,24 | 15,64 | 15,65 | -1,20% | 83.899.349,00 |
| 21.05.2025 | 16,16 | 17,22 | 15,66 | 15,84 | -2,16% | 74.424.934,00 |
| 20.05.2025 | 16,23 | 16,30 | 15,72 | 16,19 | -0,80% | 33.798.044,00 |
| 19.05.2025 | 15,72 | 16,39 | 15,56 | 16,32 | 0,68% | 35.001.753,00 |
| 16.05.2025 | 15,75 | 16,59 | 15,68 | 16,21 | 3,38% | 40.908.220,00 |
| 15.05.2025 | 15,56 | 15,89 | 15,25 | 15,68 | -1,20% | 28.598.447,00 |
| 14.05.2025 | 16,34 | 16,43 | 15,77 | 15,87 | -3,05% | 30.479.790,00 |
| 13.05.2025 | 16,31 | 16,63 | 15,80 | 16,37 | 2,63% | 48.167.440,00 |
| 12.05.2025 | 16,44 | 16,69 | 15,58 | 15,95 | 1,21% | 57.950.031,00 |
| 09.05.2025 | 14,13 | 16,15 | 14,07 | 15,76 | 10,29% | 86.525.424,00 |
| 08.05.2025 | 13,99 | 14,50 | 13,76 | 14,29 | 7,20% | 47.142.997,00 |
| 07.05.2025 | 13,32 | 13,59 | 13,05 | 13,33 | 1,37% | 31.330.058,00 |
| 06.05.2025 | 12,74 | 13,33 | 12,63 | 13,15 | 0,46% | 22.429.731,00 |
| 05.05.2025 | 13,97 | 14,06 | 12,74 | 13,09 | -9,60% | 51.440.409,00 |
| 02.05.2025 | 14,12 | 14,96 | 14,06 | 14,48 | 3,06% | 56.634.891,00 |
| 01.05.2025 | 13,93 | 14,66 | 13,60 | 14,05 | 5,09% | 60.900.894,00 |
| 30.04.2025 | 13,85 | 13,96 | 13,05 | 13,37 | -5,98% | 34.393.532,00 |
| 29.04.2025 | 14,01 | 14,48 | 13,96 | 14,22 | 1,50% | 37.193.811,00 |
| 28.04.2025 | 14,40 | 14,49 | 13,45 | 14,01 | -2,03% | 30.067.060,00 |
| 25.04.2025 | 14,28 | 14,60 | 14,02 | 14,30 | 2,07% | 31.608.612,00 |
| 24.04.2025 | 13,91 | 14,31 | 13,86 | 14,01 | -0,85% | 28.851.812,00 |
| 23.04.2025 | 14,60 | 14,77 | 13,95 | 14,13 | 0,50% | 41.912.254,00 |
| 22.04.2025 | 12,76 | 14,08 | 12,70 | 14,06 | 14,40% | 61.028.644,00 |
| 21.04.2025 | 12,87 | 13,11 | 12,18 | 12,29 | -2,92% | 32.289.500,00 |
| 17.04.2025 | 12,34 | 12,67 | 12,03 | 12,66 | 2,76% | 19.415.524,00 |
| 16.04.2025 | 12,26 | 12,69 | 12,05 | 12,32 | -2,07% | 24.520.350,00 |
| 15.04.2025 | 13,06 | 13,16 | 12,18 | 12,58 | -2,86% | 30.456.194,00 |
| 14.04.2025 | 12,90 | 13,45 | 12,60 | 12,95 | 3,52% | 35.334.338,00 |
| 11.04.2025 | 11,89 | 12,62 | 11,73 | 12,51 | 6,70% | 34.927.205,00 |
| 10.04.2025 | 11,77 | 11,97 | 11,00 | 11,73 | -4,60% | 33.586.216,00 |
| 09.04.2025 | 10,45 | 12,75 | 10,31 | 12,29 | 16,83% | 55.774.731,00 |
| 08.04.2025 | 11,86 | 11,92 | 10,19 | 10,52 | -6,57% | 34.495.660,00 |
| 07.04.2025 | 10,12 | 12,27 | 9,85 | 11,26 | -0,35% | 44.367.612,00 |
| 04.04.2025 | 10,98 | 11,36 | 9,81 | 11,30 | 0,62% | 44.968.359,00 |
| 03.04.2025 | 11,35 | 11,60 | 11,17 | 11,23 | -9,58% | 26.062.855,00 |
| 02.04.2025 | 11,53 | 12,66 | 11,50 | 12,42 | 4,90% | 40.028.600,00 |
| 01.04.2025 | 11,65 | 11,92 | 11,05 | 11,84 | 3,09% | 35.149.195,00 |
| 31.03.2025 | 11,95 | 11,96 | 11,29 | 11,49 | -7,90% | 32.944.506,00 |
| 28.03.2025 | 13,44 | 13,44 | 12,35 | 12,47 | -8,58% | 35.038.130,00 |
| 27.03.2025 | 13,52 | 14,09 | 13,26 | 13,64 | -1,09% | 22.326.423,00 |
| 26.03.2025 | 14,20 | 14,26 | 13,47 | 13,79 | -3,23% | 30.046.036,00 |
| 25.03.2025 | 14,54 | 14,69 | 13,92 | 14,25 | -2,46% | 38.228.248,00 |
| 24.03.2025 | 12,84 | 14,64 | 12,81 | 14,61 | 18,01% | 52.289.341,00 |
| 21.03.2025 | 12,26 | 12,48 | 12,08 | 12,38 | -0,96% | 43.101.551,00 |
| 20.03.2025 | 12,37 | 13,11 | 12,33 | 12,50 | -0,24% | 31.171.833,00 |
| 19.03.2025 | 12,29 | 12,86 | 12,15 | 12,53 | 3,81% | 38.724.770,00 |
| 18.03.2025 | 12,61 | 12,63 | 12,03 | 12,07 | -6,94% | 29.973.066,00 |
| 17.03.2025 | 13,12 | 13,32 | 12,57 | 12,97 | -1,59% | 31.566.292,00 |
| 14.03.2025 | 12,51 | 13,34 | 12,39 | 13,18 | 8,39% | 42.035.485,00 |
| 13.03.2025 | 13,24 | 13,27 | 12,13 | 12,16 | -7,25% | 30.067.905,00 |
| 12.03.2025 | 13,55 | 13,84 | 12,84 | 13,11 | -1,58% | 32.587.871,00 |
| 11.03.2025 | 13,53 | 13,64 | 12,71 | 13,32 | -0,67% | 39.338.857,00 |
| 10.03.2025 | 15,27 | 15,38 | 13,15 | 13,41 | -16,29% | 52.093.519,00 |
| 07.03.2025 | 14,86 | 16,24 | 14,42 | 16,02 | 6,16% | 59.542.782,00 |
| 06.03.2025 | 14,89 | 15,70 | 14,57 | 15,09 | -0,20% | 48.365.403,00 |
| 05.03.2025 | 14,27 | 15,24 | 13,77 | 15,12 | 8,23% | 49.178.591,00 |
| 04.03.2025 | 13,24 | 14,82 | 13,12 | 13,97 | 1,31% | 59.643.705,00 |
| 03.03.2025 | 15,32 | 15,59 | 13,52 | 13,79 | -0,93% | 70.463.879,00 |
| 28.02.2025 | 12,97 | 14,55 | 12,92 | 13,92 | 6,02% | 63.390.325,00 |
| 27.02.2025 | 14,21 | 14,85 | 13,06 | 13,13 | 5,46% | 90.411.850,00 |