7,810$
-1,39%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 7,50 | 8,08 | 7,32 | 7,92 | 9,24% | 50.848.013,00 |
| 12.02.2026 | 7,56 | 7,67 | 7,14 | 7,25 | -4,10% | 38.276.580,00 |
| 11.02.2026 | 7,63 | 7,90 | 7,28 | 7,56 | -1,31% | 49.009.323,00 |
| 10.02.2026 | 8,00 | 8,15 | 7,64 | 7,66 | -4,96% | 45.573.244,00 |
| 09.02.2026 | 7,85 | 8,47 | 7,78 | 8,06 | -2,18% | 67.343.700,00 |
| 06.02.2026 | 7,23 | 8,39 | 7,12 | 8,24 | 22,44% | 82.353.074,00 |
| 05.02.2026 | 7,80 | 8,04 | 6,66 | 6,73 | -18,72% | 78.177.107,00 |
| 04.02.2026 | 8,92 | 8,99 | 7,90 | 8,28 | -8,51% | 53.411.811,00 |
| 03.02.2026 | 9,23 | 9,55 | 8,51 | 9,05 | -0,77% | 53.352.980,00 |
| 02.02.2026 | 9,18 | 9,44 | 8,91 | 9,12 | -4,00% | 48.193.811,00 |
| 30.01.2026 | 9,75 | 9,83 | 9,32 | 9,50 | -3,65% | 37.390.617,00 |
| 29.01.2026 | 10,11 | 10,27 | 9,60 | 9,86 | -4,92% | 38.876.054,00 |
| 28.01.2026 | 10,71 | 10,79 | 10,24 | 10,37 | -1,43% | 36.791.311,00 |
| 27.01.2026 | 10,05 | 10,60 | 9,90 | 10,52 | 5,41% | 37.865.478,00 |
| 26.01.2026 | 10,38 | 10,39 | 9,88 | 9,98 | -4,95% | 39.303.032,00 |
| 23.01.2026 | 10,26 | 10,99 | 9,99 | 10,50 | 2,04% | 46.881.186,00 |
| 22.01.2026 | 10,61 | 10,81 | 10,14 | 10,29 | -2,56% | 41.680.226,00 |
| 21.01.2026 | 10,51 | 11,22 | 10,23 | 10,56 | 1,83% | 42.697.445,00 |
| 20.01.2026 | 10,81 | 10,95 | 10,22 | 10,37 | -8,71% | 44.904.956,00 |
| 16.01.2026 | 10,69 | 11,57 | 10,59 | 11,36 | 6,57% | 51.948.080,00 |
| 15.01.2026 | 11,12 | 11,25 | 10,64 | 10,66 | -4,05% | 46.581.731,00 |
| 14.01.2026 | 11,18 | 11,46 | 10,89 | 11,11 | 1,46% | 55.694.356,00 |
| 13.01.2026 | 10,90 | 11,07 | 10,61 | 10,95 | 2,82% | 41.665.987,00 |
| 12.01.2026 | 10,22 | 10,85 | 10,16 | 10,65 | 4,21% | 38.184.001,00 |
| 09.01.2026 | 10,53 | 10,58 | 10,07 | 10,22 | -2,11% | 32.172.717,00 |
| 08.01.2026 | 9,90 | 10,68 | 9,83 | 10,44 | 3,57% | 30.908.422,00 |
| 07.01.2026 | 10,29 | 10,32 | 9,82 | 10,08 | -2,23% | 32.032.583,00 |
| 06.01.2026 | 10,63 | 10,69 | 9,97 | 10,31 | -2,64% | 32.431.743,00 |
| 05.01.2026 | 10,37 | 10,73 | 10,21 | 10,59 | 6,86% | 39.861.360,00 |
| 02.01.2026 | 9,19 | 9,99 | 9,03 | 9,91 | 10,36% | 45.407.957,00 |
| 31.12.2025 | 9,35 | 9,38 | 8,95 | 8,98 | -3,75% | 30.543.603,00 |
| 30.12.2025 | 9,52 | 9,67 | 9,31 | 9,33 | -1,69% | 28.139.479,00 |
| 29.12.2025 | 9,47 | 9,85 | 9,37 | 9,49 | -1,04% | 29.181.698,00 |
| 26.12.2025 | 9,97 | 9,97 | 9,43 | 9,59 | -3,52% | 28.503.092,00 |
| 24.12.2025 | 9,81 | 9,94 | 9,69 | 9,94 | 0,81% | 13.168.609,00 |
| 23.12.2025 | 9,99 | 10,06 | 9,69 | 9,86 | -2,67% | 31.907.964,00 |
| 22.12.2025 | 10,41 | 10,69 | 10,00 | 10,13 | -0,49% | 34.954.951,00 |
| 19.12.2025 | 9,90 | 10,22 | 9,89 | 10,18 | 5,06% | 57.068.148,00 |
| 18.12.2025 | 10,20 | 10,37 | 9,61 | 9,69 | -2,42% | 45.191.627,00 |
| 17.12.2025 | 10,78 | 10,95 | 9,92 | 9,93 | -7,11% | 45.884.640,00 |
| 16.12.2025 | 10,77 | 11,05 | 10,50 | 10,69 | -0,09% | 39.195.785,00 |
| 15.12.2025 | 11,48 | 11,51 | 10,58 | 10,70 | -7,12% | 44.365.312,00 |
| 12.12.2025 | 11,81 | 12,26 | 11,36 | 11,52 | -2,70% | 42.717.287,00 |
| 11.12.2025 | 11,59 | 11,86 | 11,17 | 11,84 | -0,67% | 43.779.307,00 |
| 10.12.2025 | 12,06 | 12,34 | 11,77 | 11,92 | -2,69% | 37.326.115,00 |
| 09.12.2025 | 11,87 | 12,87 | 11,76 | 12,25 | 1,66% | 42.518.215,00 |
| 08.12.2025 | 12,03 | 12,12 | 11,56 | 12,05 | 2,64% | 33.653.842,00 |
| 05.12.2025 | 12,20 | 12,20 | 11,63 | 11,74 | -5,63% | 37.605.530,00 |
| 04.12.2025 | 12,33 | 12,59 | 12,12 | 12,44 | -0,24% | 32.405.822,00 |
| 03.12.2025 | 12,06 | 12,54 | 11,80 | 12,47 | 4,70% | 42.574.503,00 |
| 02.12.2025 | 11,98 | 12,42 | 11,70 | 11,91 | 3,39% | 46.125.199,00 |
| 01.12.2025 | 11,08 | 11,65 | 10,62 | 11,52 | -2,46% | 47.151.646,00 |
| 28.11.2025 | 11,74 | 11,98 | 11,54 | 11,81 | 6,30% | 31.835.076,00 |
| 26.11.2025 | 11,32 | 11,52 | 10,90 | 11,11 | -0,54% | 49.739.527,00 |
| 25.11.2025 | 10,90 | 11,24 | 10,63 | 11,17 | -0,36% | 39.384.536,00 |
| 24.11.2025 | 10,38 | 11,28 | 10,12 | 11,21 | 11,32% | 53.592.247,00 |
| 21.11.2025 | 10,12 | 10,48 | 9,71 | 10,07 | -1,66% | 56.525.087,00 |
| 20.11.2025 | 11,48 | 11,74 | 10,21 | 10,24 | -7,75% | 55.553.211,00 |
| 19.11.2025 | 11,87 | 11,89 | 10,84 | 11,10 | -6,57% | 51.758.938,00 |
| 18.11.2025 | 11,41 | 12,12 | 11,36 | 11,88 | 3,21% | 49.781.473,00 |
| 17.11.2025 | 12,02 | 12,27 | 11,10 | 11,51 | -4,00% | 53.541.862,00 |
| 14.11.2025 | 12,39 | 12,69 | 11,96 | 11,99 | -6,18% | 49.802.855,00 |
| 13.11.2025 | 14,25 | 14,28 | 12,68 | 12,78 | -11,31% | 53.568.227,00 |
| 12.11.2025 | 14,96 | 14,98 | 13,98 | 14,41 | -1,50% | 41.649.892,00 |
| 11.11.2025 | 15,27 | 15,32 | 14,49 | 14,63 | -6,10% | 50.681.674,00 |
| 10.11.2025 | 16,56 | 16,62 | 15,56 | 15,58 | -1,83% | 37.135.409,00 |
| 07.11.2025 | 15,39 | 15,89 | 14,81 | 15,87 | -0,56% | 51.496.909,00 |
| 06.11.2025 | 17,00 | 17,06 | 15,93 | 15,96 | -6,83% | 40.692.295,00 |
| 05.11.2025 | 17,22 | 18,04 | 17,07 | 17,13 | 3,07% | 43.786.364,00 |
| 04.11.2025 | 17,48 | 17,91 | 16,54 | 16,62 | -6,68% | 51.710.278,00 |
| 03.11.2025 | 18,61 | 18,69 | 17,41 | 17,81 | -2,52% | 38.631.965,00 |
| 31.10.2025 | 18,30 | 18,39 | 17,65 | 18,27 | 2,87% | 33.419.493,00 |
| 30.10.2025 | 18,47 | 18,68 | 17,76 | 17,76 | -5,93% | 34.392.357,00 |
| 29.10.2025 | 19,04 | 19,27 | 18,15 | 18,88 | 0,00% | 33.793.308,00 |
| 28.10.2025 | 19,63 | 20,29 | 18,67 | 18,88 | -3,48% | 40.462.088,00 |
| 27.10.2025 | 20,37 | 20,47 | 19,54 | 19,56 | 0,10% | 34.113.030,00 |
| 24.10.2025 | 19,78 | 20,04 | 19,20 | 19,54 | 1,66% | 30.810.097,00 |
| 23.10.2025 | 19,33 | 19,92 | 19,13 | 19,22 | 0,37% | 32.710.138,00 |
| 22.10.2025 | 19,57 | 20,02 | 18,39 | 19,15 | -4,58% | 41.372.865,00 |
| 21.10.2025 | 20,37 | 21,04 | 19,66 | 20,07 | -3,18% | 40.022.638,00 |
| 20.10.2025 | 20,55 | 22,09 | 20,11 | 20,73 | 5,93% | 49.220.211,00 |
| 17.10.2025 | 19,57 | 20,18 | 19,00 | 19,57 | -3,43% | 49.863.678,00 |
| 16.10.2025 | 23,16 | 23,16 | 19,90 | 20,27 | -11,27% | 63.827.735,00 |
| 15.10.2025 | 22,70 | 23,45 | 22,22 | 22,84 | 2,70% | 58.503.662,00 |
| 14.10.2025 | 19,37 | 22,98 | 19,00 | 22,24 | 9,88% | 72.225.895,00 |
| 13.10.2025 | 19,34 | 20,60 | 18,98 | 20,24 | 8,53% | 42.343.566,00 |
| 10.10.2025 | 20,76 | 22,06 | 18,18 | 18,65 | -7,67% | 80.366.564,00 |
| 09.10.2025 | 20,33 | 20,66 | 19,43 | 20,20 | 0,00% | 49.472.630,00 |
| 08.10.2025 | 20,42 | 20,97 | 20,03 | 20,20 | -0,25% | 50.170.482,00 |
| 07.10.2025 | 20,70 | 20,93 | 19,12 | 20,25 | -1,56% | 56.239.910,00 |
| 06.10.2025 | 19,67 | 20,60 | 19,24 | 20,57 | 9,30% | 73.382.812,00 |
| 03.10.2025 | 19,03 | 19,62 | 18,45 | 18,82 | 0,16% | 60.740.840,00 |
| 02.10.2025 | 19,17 | 19,75 | 18,63 | 18,79 | 0,97% | 58.147.414,00 |
| 01.10.2025 | 18,87 | 19,41 | 18,20 | 18,61 | 1,92% | 65.823.379,00 |
| 30.09.2025 | 18,27 | 18,62 | 18,04 | 18,26 | -2,14% | 57.430.647,00 |
| 29.09.2025 | 16,49 | 18,73 | 16,38 | 18,66 | 15,69% | 104.494.839,00 |
| 26.09.2025 | 16,21 | 16,37 | 15,73 | 16,13 | 0,37% | 51.924.370,00 |
| 25.09.2025 | 17,27 | 17,28 | 15,73 | 16,07 | -8,90% | 85.062.091,00 |
| 24.09.2025 | 18,13 | 19,29 | 17,55 | 17,64 | -0,40% | 71.462.955,00 |
| 23.09.2025 | 18,64 | 19,17 | 17,63 | 17,71 | -3,49% | 66.847.673,00 |