20,240$
-0,64%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2024 | 15,81 | 16,05 | 15,38 | 15,79 | 0,00% | 26.366.016,00 |
| 11.09.2024 | 15,44 | 16,20 | 14,88 | 15,79 | -0,94% | 34.709.283,00 |
| 10.09.2024 | 14,75 | 15,96 | 14,36 | 15,94 | 8,95% | 35.109.567,00 |
| 09.09.2024 | 13,80 | 14,75 | 13,67 | 14,63 | 9,42% | 29.007.982,00 |
| 06.09.2024 | 14,30 | 14,36 | 13,17 | 13,37 | -3,54% | 29.409.836,00 |
| 05.09.2024 | 14,84 | 15,09 | 13,74 | 13,86 | -6,85% | 31.054.995,00 |
| 04.09.2024 | 14,93 | 15,45 | 14,72 | 14,88 | -2,49% | 23.766.318,00 |
| 03.09.2024 | 16,50 | 16,52 | 15,03 | 15,26 | -8,62% | 29.225.393,00 |
| 30.08.2024 | 17,23 | 17,28 | 16,49 | 16,70 | -1,71% | 31.089.257,00 |
| 29.08.2024 | 17,55 | 18,45 | 16,86 | 16,99 | -0,82% | 41.439.199,00 |
| 28.08.2024 | 17,21 | 17,55 | 16,70 | 17,13 | -3,49% | 24.206.377,00 |
| 27.08.2024 | 18,08 | 18,17 | 17,13 | 17,75 | -4,36% | 31.948.223,00 |
| 26.08.2024 | 18,57 | 18,84 | 17,83 | 18,56 | -0,70% | 29.140.410,00 |
| 23.08.2024 | 17,16 | 18,73 | 16,82 | 18,69 | 10,72% | 46.172.414,00 |
| 22.08.2024 | 17,61 | 17,73 | 16,75 | 16,88 | -4,25% | 30.271.271,00 |
| 21.08.2024 | 16,55 | 17,65 | 16,40 | 17,63 | 7,37% | 37.465.246,00 |
| 20.08.2024 | 16,84 | 17,12 | 16,03 | 16,42 | -0,12% | 34.717.669,00 |
| 19.08.2024 | 16,39 | 16,80 | 15,96 | 16,44 | 1,23% | 25.101.852,00 |
| 16.08.2024 | 15,57 | 16,49 | 15,39 | 16,24 | 5,05% | 36.335.456,00 |
| 15.08.2024 | 15,20 | 16,28 | 15,19 | 15,46 | 2,11% | 34.106.565,00 |
| 14.08.2024 | 15,78 | 15,80 | 14,91 | 15,14 | -2,26% | 29.307.574,00 |
| 13.08.2024 | 15,01 | 15,98 | 14,75 | 15,49 | 2,51% | 41.553.563,00 |
| 12.08.2024 | 16,03 | 16,20 | 15,00 | 15,11 | -11,27% | 51.377.432,00 |
| 09.08.2024 | 17,39 | 17,46 | 16,71 | 17,03 | -2,13% | 22.114.122,00 |
| 08.08.2024 | 16,55 | 17,67 | 16,10 | 17,40 | 9,85% | 32.497.217,00 |
| 07.08.2024 | 17,74 | 17,80 | 15,74 | 15,84 | -8,17% | 28.499.795,00 |
| 06.08.2024 | 17,38 | 17,58 | 16,06 | 17,25 | 1,77% | 28.633.345,00 |
| 05.08.2024 | 13,93 | 16,95 | 13,66 | 16,95 | -1,40% | 44.955.924,00 |
| 02.08.2024 | 17,71 | 18,47 | 17,09 | 17,19 | -5,24% | 38.866.863,00 |
| 01.08.2024 | 19,72 | 19,98 | 17,85 | 18,14 | -7,78% | 36.733.753,00 |