16,810$
-1,29%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 17,25 | 17,54 | 16,80 | 16,81 | -1,29% | 2.332.020,00 |
| 05.02.2025 | 17,84 | 17,94 | 17,02 | 17,03 | -3,51% | 24.118.411,00 |
| 04.02.2025 | 17,65 | 18,05 | 17,44 | 17,65 | -1,67% | 22.239.287,00 |
| 03.02.2025 | 16,92 | 18,30 | 16,87 | 17,95 | -2,13% | 38.941.668,00 |
| 31.01.2025 | 19,16 | 19,41 | 18,04 | 18,34 | -4,38% | 33.629.885,00 |
| 30.01.2025 | 18,72 | 19,58 | 18,70 | 19,18 | 4,13% | 33.082.401,00 |
| 29.01.2025 | 18,28 | 18,86 | 17,77 | 18,42 | 0,88% | 24.475.013,00 |
| 28.01.2025 | 18,50 | 18,58 | 17,86 | 18,26 | -0,14% | 22.530.918,00 |
| 27.01.2025 | 18,84 | 19,28 | 17,50 | 18,29 | -8,53% | 39.839.032,00 |
| 24.01.2025 | 20,22 | 21,18 | 19,83 | 19,99 | 0,20% | 46.490.555,00 |
| 23.01.2025 | 19,22 | 20,84 | 19,06 | 19,95 | 1,32% | 49.299.623,00 |
| 22.01.2025 | 19,24 | 20,10 | 18,93 | 19,69 | 0,66% | 35.193.362,00 |
| 21.01.2025 | 20,25 | 20,58 | 18,66 | 19,56 | -1,76% | 53.981.763,00 |
| 17.01.2025 | 19,23 | 20,98 | 18,96 | 19,91 | 8,80% | 88.413.255,00 |
| 16.01.2025 | 18,06 | 18,56 | 17,75 | 18,30 | 0,83% | 28.974.399,00 |
| 15.01.2025 | 18,13 | 18,62 | 17,85 | 18,15 | 4,55% | 37.874.328,00 |
| 14.01.2025 | 17,94 | 18,13 | 16,94 | 17,36 | 0,99% | 31.165.118,00 |
| 13.01.2025 | 16,97 | 17,47 | 16,40 | 17,19 | -3,75% | 32.329.687,00 |
| 10.01.2025 | 18,04 | 18,17 | 17,42 | 17,86 | -2,62% | 27.905.367,00 |
| 08.01.2025 | 18,57 | 18,88 | 17,66 | 18,34 | -3,83% | 29.108.175,00 |
| 07.01.2025 | 20,05 | 20,53 | 19,02 | 19,07 | -7,20% | 32.190.825,00 |
| 06.01.2025 | 20,00 | 20,59 | 19,61 | 20,55 | 4,63% | 45.747.468,00 |
| 03.01.2025 | 17,33 | 19,73 | 17,19 | 19,64 | 14,12% | 46.612.505,00 |
| 02.01.2025 | 17,47 | 18,22 | 16,97 | 17,21 | 2,62% | 38.519.744,00 |
| 31.12.2024 | 17,98 | 18,22 | 16,64 | 16,77 | -3,01% | 33.064.603,00 |
| 30.12.2024 | 18,09 | 18,15 | 16,84 | 17,29 | -6,24% | 38.487.599,00 |
| 27.12.2024 | 19,40 | 19,41 | 18,35 | 18,44 | -4,46% | 26.370.176,00 |
| 26.12.2024 | 19,86 | 20,00 | 19,26 | 19,30 | -4,22% | 22.249.767,00 |
| 24.12.2024 | 19,81 | 20,27 | 19,56 | 20,15 | 4,68% | 20.546.451,00 |
| 23.12.2024 | 19,98 | 20,07 | 19,02 | 19,25 | -3,56% | 27.682.841,00 |
| 20.12.2024 | 19,88 | 20,68 | 19,75 | 19,96 | -2,01% | 55.121.681,00 |
| 19.12.2024 | 22,56 | 22,91 | 19,87 | 20,37 | -5,74% | 46.921.460,00 |
| 18.12.2024 | 24,05 | 24,85 | 21,32 | 21,61 | -12,15% | 52.556.963,00 |
| 17.12.2024 | 25,40 | 25,58 | 24,28 | 24,60 | 0,16% | 62.399.844,00 |
| 16.12.2024 | 23,48 | 25,45 | 23,27 | 24,56 | 8,05% | 63.730.631,00 |
| 13.12.2024 | 22,87 | 23,30 | 22,30 | 22,73 | 0,66% | 40.491.695,00 |
| 12.12.2024 | 23,80 | 24,31 | 22,56 | 22,58 | -2,97% | 48.401.638,00 |
| 11.12.2024 | 23,50 | 24,61 | 22,92 | 23,27 | 2,04% | 56.727.464,00 |
| 10.12.2024 | 24,37 | 24,55 | 22,55 | 22,81 | -4,40% | 43.171.935,00 |
| 09.12.2024 | 25,48 | 26,21 | 23,78 | 23,86 | -9,74% | 67.524.753,00 |
| 06.12.2024 | 25,48 | 26,91 | 25,00 | 26,43 | 6,62% | 72.455.844,00 |
| 05.12.2024 | 27,16 | 28,07 | 24,78 | 24,79 | -4,51% | 95.077.751,00 |
| 04.12.2024 | 25,14 | 26,10 | 24,58 | 25,96 | 3,30% | 67.497.062,00 |
| 03.12.2024 | 24,49 | 25,73 | 24,15 | 25,13 | -1,95% | 59.491.846,00 |
| 02.12.2024 | 26,84 | 26,91 | 23,82 | 25,63 | -6,53% | 123.989.623,00 |
| 29.11.2024 | 27,52 | 30,28 | 27,14 | 27,42 | 1,86% | 89.541.888,00 |
| 27.11.2024 | 26,03 | 27,32 | 25,00 | 26,92 | 7,81% | 87.941.708,00 |
| 26.11.2024 | 25,10 | 27,91 | 24,65 | 24,97 | -5,49% | 89.426.259,00 |
| 25.11.2024 | 27,07 | 28,89 | 24,86 | 26,42 | 1,50% | 121.778.068,00 |
| 22.11.2024 | 23,64 | 26,71 | 23,11 | 26,03 | 8,37% | 105.262.414,00 |
| 21.11.2024 | 24,89 | 25,75 | 22,51 | 24,02 | 6,14% | 9.553.856,00 |
| 20.11.2024 | 20,74 | 23,50 | 20,51 | 22,63 | 13,95% | 120.072.409,00 |
| 19.11.2024 | 18,30 | 20,65 | 18,27 | 19,86 | 9,69% | 87.418.144,00 |
| 18.11.2024 | 19,83 | 21,16 | 17,72 | 18,11 | -14,07% | 119.848.040,00 |
| 15.11.2024 | 21,27 | 21,30 | 20,01 | 21,07 | 1,35% | 42.768.842,00 |
| 14.11.2024 | 22,48 | 22,90 | 20,18 | 20,79 | -4,19% | 45.953.255,00 |
| 13.11.2024 | 24,32 | 26,19 | 21,43 | 21,70 | -13,99% | 92.698.103,00 |
| 12.11.2024 | 24,10 | 25,38 | 23,46 | 25,23 | 0,88% | 81.540.453,00 |
| 11.11.2024 | 22,30 | 25,47 | 21,80 | 25,01 | 29,92% | 121.804.243,00 |
| 08.11.2024 | 19,11 | 19,43 | 18,57 | 19,25 | -0,31% | 47.164.431,00 |
| 07.11.2024 | 18,90 | 19,55 | 18,75 | 19,31 | -0,05% | 49.602.851,00 |
| 06.11.2024 | 17,61 | 19,60 | 17,24 | 19,32 | 18,97% | 81.091.492,00 |
| 05.11.2024 | 15,96 | 16,36 | 15,70 | 16,24 | 4,94% | 31.836.797,00 |
| 04.11.2024 | 15,87 | 15,94 | 15,31 | 15,48 | -3,94% | 28.477.126,00 |
| 01.11.2024 | 16,93 | 17,37 | 16,10 | 16,11 | -3,98% | 32.711.048,00 |
| 31.10.2024 | 18,15 | 18,24 | 16,45 | 16,78 | -8,25% | 38.600.654,00 |
| 30.10.2024 | 18,35 | 19,12 | 18,01 | 18,29 | -3,41% | 32.127.660,00 |
| 29.10.2024 | 19,39 | 19,94 | 18,71 | 18,93 | -0,05% | 64.252.121,00 |
| 28.10.2024 | 17,72 | 19,19 | 17,62 | 18,94 | 11,02% | 58.497.400,00 |
| 25.10.2024 | 18,20 | 18,32 | 16,95 | 17,06 | -6,37% | 56.106.487,00 |
| 24.10.2024 | 18,48 | 18,99 | 17,73 | 18,22 | 0,83% | 47.824.549,00 |
| 23.10.2024 | 18,60 | 18,75 | 17,33 | 18,07 | -4,74% | 43.491.905,00 |
| 22.10.2024 | 18,34 | 19,14 | 18,11 | 18,97 | 1,39% | 32.025.703,00 |
| 21.10.2024 | 18,70 | 18,77 | 17,86 | 18,71 | -0,90% | 42.259.340,00 |
| 18.10.2024 | 18,37 | 19,10 | 18,26 | 18,88 | 4,83% | 47.505.605,00 |
| 17.10.2024 | 17,97 | 18,49 | 17,10 | 18,01 | -0,39% | 43.079.838,00 |
| 16.10.2024 | 17,50 | 18,19 | 16,96 | 18,08 | 6,86% | 52.543.578,00 |
| 15.10.2024 | 17,05 | 17,94 | 16,63 | 16,92 | -0,35% | 50.534.294,00 |
| 14.10.2024 | 16,79 | 17,96 | 16,34 | 16,98 | 5,60% | 64.441.665,00 |
| 11.10.2024 | 15,43 | 16,23 | 15,31 | 16,08 | 5,55% | 36.454.615,00 |
| 10.10.2024 | 15,39 | 15,50 | 15,06 | 15,24 | -1,39% | 19.846.743,00 |
| 09.10.2024 | 15,78 | 16,15 | 15,35 | 15,45 | -2,40% | 25.349.258,00 |
| 08.10.2024 | 15,75 | 16,37 | 15,65 | 15,83 | -0,94% | 24.734.242,00 |
| 07.10.2024 | 16,44 | 16,72 | 15,52 | 15,98 | -2,02% | 29.563.630,00 |
| 04.10.2024 | 15,81 | 16,64 | 15,55 | 16,31 | 5,36% | 32.311.379,00 |
| 03.10.2024 | 15,04 | 15,48 | 14,79 | 15,48 | 1,78% | 26.039.832,00 |
| 02.10.2024 | 15,02 | 15,53 | 14,85 | 15,21 | 0,93% | 26.302.316,00 |
| 01.10.2024 | 16,13 | 16,19 | 14,67 | 15,07 | -6,98% | 34.905.135,00 |
| 30.09.2024 | 16,61 | 16,71 | 16,08 | 16,20 | -6,30% | 30.463.979,00 |
| 27.09.2024 | 17,92 | 17,92 | 16,85 | 17,29 | -1,20% | 41.237.575,00 |
| 26.09.2024 | 16,70 | 18,25 | 16,50 | 17,50 | 8,43% | 59.340.029,00 |
| 25.09.2024 | 16,35 | 16,86 | 16,02 | 16,14 | -1,59% | 32.293.106,00 |
| 24.09.2024 | 16,13 | 16,55 | 15,62 | 16,40 | 2,05% | 34.660.546,00 |
| 23.09.2024 | 15,55 | 16,30 | 15,36 | 16,07 | 3,41% | 24.510.143,00 |
| 20.09.2024 | 15,42 | 15,61 | 14,97 | 15,54 | 0,58% | 30.712.875,00 |
| 19.09.2024 | 16,38 | 16,51 | 15,43 | 15,45 | 0,78% | 41.603.604,00 |
| 18.09.2024 | 15,83 | 16,58 | 15,17 | 15,33 | -3,40% | 34.318.433,00 |
| 17.09.2024 | 16,23 | 16,59 | 15,56 | 15,87 | 0,00% | 33.148.898,00 |
| 16.09.2024 | 15,70 | 16,21 | 15,36 | 15,87 | -1,55% | 23.333.140,00 |
| 13.09.2024 | 15,85 | 16,72 | 15,66 | 16,12 | 2,09% | 34.828.701,00 |