19,134€
-6,40%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,90 | 19,91 | 18,21 | 19,69 | -3,68% | - |
| 19.12.2024 | 21,34 | 22,05 | 19,96 | 20,44 | -10,74% | - |
| 18.12.2024 | 23,17 | 23,30 | 22,53 | 22,90 | -3,67% | - |
| 17.12.2024 | 23,78 | 23,78 | 23,78 | 23,78 | 5,60% | - |
| 16.12.2024 | 22,52 | 22,52 | 22,52 | 22,52 | 3,54% | - |
| 13.12.2024 | 21,95 | 22,21 | 21,27 | 21,75 | -2,85% | - |
| 12.12.2024 | 22,48 | 23,16 | 21,97 | 22,38 | -2,01% | - |
| 11.12.2024 | 22,28 | 23,45 | 21,96 | 22,84 | -0,49% | - |
| 10.12.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -5,50% | - |
| 09.12.2024 | 24,29 | 24,29 | 24,29 | 24,29 | 2,90% | - |
| 06.12.2024 | 23,61 | 23,61 | 23,61 | 23,61 | -10,89% | - |
| 05.12.2024 | 26,49 | 26,49 | 26,49 | 26,49 | 8,39% | - |
| 04.12.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 2,30% | - |
| 03.12.2024 | 24,22 | 24,48 | 22,95 | 23,89 | -7,26% | - |
| 02.12.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -1,42% | - |
| 29.11.2024 | 26,13 | 26,13 | 26,13 | 26,13 | 2,58% | - |
| 28.11.2024 | 25,15 | 25,48 | 24,77 | 25,47 | 4,89% | - |
| 27.11.2024 | 24,29 | 24,29 | 24,29 | 24,29 | -0,08% | - |
| 26.11.2024 | 24,31 | 24,31 | 24,31 | 24,31 | -5,39% | - |
| 25.11.2024 | 25,69 | 25,69 | 25,69 | 25,69 | 8,79% | - |
| 22.11.2024 | 23,85 | 23,92 | 22,21 | 23,62 | 2,42% | - |
| 21.11.2024 | 23,57 | 24,46 | 21,37 | 23,06 | 12,38% | - |
| 20.11.2024 | 19,33 | 21,74 | 19,03 | 20,52 | 18,79% | - |
| 19.11.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -14,11% | - |
| 18.11.2024 | 20,11 | 20,11 | 20,11 | 20,11 | 1,23% | - |
| 15.11.2024 | 19,87 | 19,87 | 19,87 | 19,87 | 0,94% | - |
| 14.11.2024 | 21,39 | 21,68 | 19,10 | 19,68 | -8,65% | - |
| 13.11.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -11,32% | - |
| 12.11.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 17,77% | - |
| 11.11.2024 | 20,63 | 20,63 | 20,63 | 20,63 | 15,81% | - |
| 08.11.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 1,79% | - |
| 07.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 4,53% | - |
| 06.11.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 14,80% | - |
| 05.11.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 0,79% | - |
| 04.11.2024 | 14,47 | 14,47 | 14,47 | 14,47 | -6,14% | - |
| 01.11.2024 | 15,32 | 15,98 | 15,31 | 15,42 | -0,46% | - |
| 31.10.2024 | 17,01 | 17,01 | 15,45 | 15,49 | -10,61% | - |
| 30.10.2024 | 17,50 | 17,59 | 16,63 | 17,33 | -2,11% | - |
| 29.10.2024 | 18,22 | 18,45 | 17,43 | 17,70 | 5,61% | - |
| 28.10.2024 | 16,17 | 17,05 | 16,06 | 16,76 | 2,53% | - |
| 25.10.2024 | 16,63 | 17,00 | 15,90 | 16,35 | -3,14% | - |
| 24.10.2024 | 17,08 | 17,57 | 16,72 | 16,87 | 0,09% | - |
| 23.10.2024 | 17,44 | 17,51 | 16,85 | 16,86 | -3,67% | - |
| 22.10.2024 | 17,13 | 17,59 | 16,79 | 17,50 | 5,41% | - |
| 21.10.2024 | 17,74 | 17,74 | 16,45 | 16,60 | -3,00% | - |
| 18.10.2024 | 16,89 | 17,37 | 16,82 | 17,12 | 3,31% | - |
| 17.10.2024 | 16,72 | 16,74 | 15,83 | 16,57 | 2,28% | - |
| 16.10.2024 | 15,64 | 16,37 | 15,59 | 16,20 | 3,82% | - |
| 15.10.2024 | 15,71 | 16,44 | 15,28 | 15,60 | 1,93% | - |
| 14.10.2024 | 15,31 | 15,31 | 15,31 | 15,31 | 9,38% | - |
| 11.10.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 0,82% | - |
| 10.10.2024 | 14,12 | 14,26 | 13,79 | 13,88 | -3,64% | - |
| 09.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,98% | - |
| 08.10.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -4,04% | - |
| 07.10.2024 | 15,24 | 15,24 | 14,55 | 14,72 | 5,17% | - |
| 04.10.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 2,31% | - |
| 03.10.2024 | 14,09 | 14,10 | 13,44 | 13,68 | 1,30% | - |
| 02.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -7,82% | - |
| 01.10.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -2,18% | - |
| 30.09.2024 | 14,97 | 14,97 | 14,97 | 14,97 | -6,42% | - |
| 27.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 9,75% | - |
| 26.09.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 0,64% | - |
| 25.09.2024 | 14,49 | 14,49 | 14,49 | 14,49 | -0,45% | - |
| 24.09.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 2,54% | - |
| 23.09.2024 | 14,19 | 14,19 | 14,19 | 14,19 | 2,80% | - |
| 20.09.2024 | 13,81 | 13,81 | 13,81 | 13,81 | -4,10% | - |
| 19.09.2024 | 14,46 | 14,83 | 14,05 | 14,40 | 1,10% | - |
| 18.09.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -0,49% | - |
| 17.09.2024 | 14,31 | 14,31 | 14,31 | 14,31 | -1,15% | - |
| 16.09.2024 | 14,35 | 14,56 | 13,82 | 14,48 | -2,08% | - |
| 13.09.2024 | 14,17 | 14,79 | 14,12 | 14,79 | 4,16% | - |
| 12.09.2024 | 14,43 | 14,72 | 13,95 | 14,20 | 2,00% | - |
| 11.09.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 4,79% | - |
| 10.09.2024 | 12,47 | 13,28 | 12,47 | 13,28 | 6,46% | - |
| 09.09.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 1,05% | - |
| 06.09.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -7,49% | - |
| 05.09.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -1,56% | - |
| 04.09.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -10,20% | - |
| 03.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,04% | - |
| 02.09.2024 | 14,79 | 14,79 | 14,79 | 14,79 | -4,38% | - |
| 30.08.2024 | 15,47 | 15,47 | 15,47 | 15,47 | 0,04% | - |
| 29.08.2024 | 15,47 | 15,47 | 15,47 | 15,47 | 1,07% | - |
| 28.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -7,02% | - |
| 27.08.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -1,87% | - |
| 26.08.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 8,28% | - |
| 23.08.2024 | 15,49 | 15,49 | 15,49 | 15,49 | -1,34% | - |
| 22.08.2024 | 15,69 | 16,03 | 15,43 | 15,70 | 5,84% | - |
| 21.08.2024 | 14,83 | 14,83 | 14,83 | 14,83 | -2,07% | - |
| 20.08.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 4,44% | - |
| 19.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 3,42% | - |
| 16.08.2024 | 14,46 | 14,76 | 14,03 | 14,03 | -3,86% | - |
| 15.08.2024 | 13,56 | 14,78 | 13,56 | 14,59 | 3,87% | - |
| 14.08.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 1,01% | - |
| 13.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -8,61% | - |
| 12.08.2024 | 15,21 | 15,21 | 15,21 | 15,21 | -2,66% | - |
| 09.08.2024 | 16,38 | 16,45 | 15,39 | 15,63 | 5,93% | - |
| 08.08.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -7,64% | - |
| 07.08.2024 | 15,97 | 15,97 | 15,97 | 15,97 | 1,29% | - |
| 06.08.2024 | 15,77 | 15,77 | 15,77 | 15,77 | 16,01% | - |
| 05.08.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -16,35% | - |