8,573€
-1,39%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 8,62 | 8,62 | 8,55 | 8,60 | -1,12% | - |
| 17.12.2025 | 9,13 | 9,32 | 8,63 | 8,69 | -5,36% | - |
| 16.12.2025 | 9,01 | 9,37 | 8,98 | 9,19 | -1,29% | - |
| 15.12.2025 | 9,85 | 9,87 | 9,00 | 9,31 | -8,34% | - |
| 12.12.2025 | 10,14 | 10,17 | 10,05 | 10,15 | 5,61% | - |
| 11.12.2025 | 10,05 | 10,06 | 9,52 | 9,61 | -5,35% | - |
| 10.12.2025 | 10,60 | 10,61 | 10,08 | 10,16 | -6,72% | 13.969,00 |
| 09.12.2025 | 10,26 | 10,89 | 10,18 | 10,89 | 6,53% | 9.156,00 |
| 08.12.2025 | 10,42 | 10,50 | 10,00 | 10,22 | 0,45% | 13.322,00 |
| 05.12.2025 | 10,71 | 10,71 | 10,18 | 10,18 | -4,91% | 2.073,00 |
| 04.12.2025 | 10,66 | 10,72 | 10,40 | 10,70 | 4,27% | 7.016,00 |
| 03.12.2025 | 10,52 | 10,62 | 10,15 | 10,26 | 6,71% | 17.304,00 |
| 02.12.2025 | 9,95 | 10,54 | 9,62 | 9,62 | 1,81% | 8.305,00 |
| 01.12.2025 | 9,67 | 9,89 | 9,25 | 9,45 | -5,97% | 8.666,00 |
| 28.11.2025 | 9,88 | 10,31 | 9,88 | 10,05 | 1,74% | 2.748,00 |
| 27.11.2025 | 9,82 | 10,38 | 9,75 | 9,88 | 3,65% | 27.122,00 |
| 26.11.2025 | 9,75 | 9,92 | 9,45 | 9,53 | 1,94% | 9.539,00 |
| 25.11.2025 | 9,39 | 9,76 | 9,27 | 9,35 | 2,22% | 8.365,00 |
| 24.11.2025 | 9,08 | 9,22 | 8,75 | 9,14 | 4,97% | 7.846,00 |
| 21.11.2025 | 8,67 | 9,11 | 8,46 | 8,71 | -8,31% | 8.629,00 |
| 20.11.2025 | 10,10 | 10,19 | 9,50 | 9,50 | -0,36% | 8.747,00 |
| 19.11.2025 | 10,14 | 10,29 | 9,53 | 9,53 | -6,16% | 9.303,00 |
| 18.11.2025 | 9,74 | 10,27 | 9,74 | 10,16 | 1,28% | 7.841,00 |
| 17.11.2025 | 10,51 | 10,58 | 9,94 | 10,03 | -7,08% | 11.898,00 |
| 14.11.2025 | 10,80 | 10,98 | 10,29 | 10,80 | -7,31% | 22.198,00 |
| 13.11.2025 | 12,60 | 12,60 | 11,60 | 11,65 | -4,59% | 10.241,00 |
| 12.11.2025 | 12,75 | 12,93 | 12,15 | 12,21 | -5,10% | 9.520,00 |
| 11.11.2025 | 13,34 | 13,34 | 12,70 | 12,86 | -5,63% | 3.291,00 |
| 10.11.2025 | 14,31 | 14,70 | 13,50 | 13,63 | 4,76% | 9.627,00 |
| 07.11.2025 | 14,07 | 14,14 | 12,93 | 13,01 | -11,96% | 15.405,00 |
| 06.11.2025 | 14,80 | 14,97 | 14,11 | 14,78 | -2,03% | 7.901,00 |
| 05.11.2025 | 14,73 | 15,49 | 14,67 | 15,09 | -0,22% | 5.787,00 |
| 04.11.2025 | 15,06 | 15,60 | 14,70 | 15,12 | -1,40% | 12.054,00 |
| 03.11.2025 | 15,50 | 16,27 | 14,71 | 15,33 | -1,40% | 20.935,00 |
| 31.10.2025 | 15,80 | 15,86 | 15,52 | 15,55 | -1,71% | 4.940,00 |
| 30.10.2025 | 16,45 | 16,45 | 15,49 | 15,82 | -2,48% | 8.859,00 |
| 29.10.2025 | 16,46 | 16,46 | 16,07 | 16,22 | -4,42% | 6.579,00 |
| 28.10.2025 | 16,72 | 17,32 | 16,66 | 16,97 | -0,76% | 5.581,00 |
| 27.10.2025 | 17,69 | 17,69 | 16,90 | 17,10 | 0,85% | 6.771,00 |
| 24.10.2025 | 16,85 | 17,38 | 16,80 | 16,96 | 1,63% | 4.467,00 |
| 23.10.2025 | 16,90 | 17,00 | 16,55 | 16,69 | 2,86% | 13.527,00 |
| 22.10.2025 | 16,89 | 17,00 | 16,20 | 16,22 | -10,03% | 7.517,00 |
| 21.10.2025 | 17,63 | 18,03 | 17,35 | 18,03 | -4,26% | 5.118,00 |
| 20.10.2025 | 17,57 | 18,83 | 17,31 | 18,83 | 15,07% | 45.284,00 |
| 17.10.2025 | 16,22 | 17,07 | 15,68 | 16,37 | -11,04% | 14.531,00 |
| 16.10.2025 | 19,52 | 20,10 | 18,40 | 18,40 | -5,77% | 12.847,00 |
| 15.10.2025 | 19,52 | 20,14 | 19,25 | 19,53 | 6,55% | 13.517,00 |
| 14.10.2025 | 16,84 | 18,33 | 16,50 | 18,33 | 6,15% | 18.471,00 |
| 13.10.2025 | 16,77 | 17,31 | 16,43 | 17,26 | 2,66% | 6.396,00 |
| 10.10.2025 | 17,70 | 19,00 | 16,82 | 16,82 | -0,63% | 9.632,00 |
| 09.10.2025 | 17,40 | 17,72 | 16,92 | 16,92 | -2,48% | 11.679,00 |
| 08.10.2025 | 17,39 | 17,95 | 17,30 | 17,35 | 3,48% | 5.744,00 |
| 07.10.2025 | 17,26 | 17,99 | 16,72 | 16,77 | -1,76% | 12.957,00 |
| 06.10.2025 | 16,43 | 17,07 | 16,42 | 17,07 | 3,83% | 13.772,00 |
| 03.10.2025 | 16,10 | 16,47 | 15,88 | 16,44 | 1,62% | 677,00 |
| 02.10.2025 | 16,09 | 16,70 | 15,96 | 16,18 | 0,57% | 6.618,00 |
| 01.10.2025 | 15,47 | 16,54 | 15,29 | 16,08 | 2,72% | 4.508,00 |
| 30.09.2025 | 15,72 | 15,73 | 15,34 | 15,66 | 5,67% | 13.504,00 |
| 29.09.2025 | 14,08 | 14,95 | 14,01 | 14,82 | 7,94% | 6.356,00 |
| 26.09.2025 | 14,02 | 14,02 | 13,47 | 13,73 | -4,60% | 8.069,00 |
| 25.09.2025 | 14,97 | 15,05 | 14,28 | 14,39 | -8,26% | 1.351,00 |
| 24.09.2025 | 15,31 | 15,94 | 15,15 | 15,69 | -0,91% | 5.971,00 |
| 23.09.2025 | 15,51 | 16,19 | 15,51 | 15,83 | 5,65% | 9.709,00 |
| 22.09.2025 | 14,96 | 15,13 | 14,49 | 14,98 | -5,40% | 18.055,00 |
| 19.09.2025 | 15,63 | 15,85 | 15,54 | 15,84 | 1,03% | 3.758,00 |
| 18.09.2025 | 14,87 | 15,73 | 14,84 | 15,68 | 6,05% | 9.562,00 |
| 17.09.2025 | 14,88 | 14,92 | 14,54 | 14,78 | 1,39% | 5.950,00 |
| 16.09.2025 | 13,84 | 14,89 | 13,71 | 14,58 | 8,82% | 3.999,00 |
| 15.09.2025 | 14,10 | 14,10 | 13,40 | 13,40 | -2,28% | 11.638,00 |
| 12.09.2025 | 13,67 | 13,71 | 13,45 | 13,71 | -1,38% | 10.335,00 |
| 11.09.2025 | 13,68 | 13,90 | 13,43 | 13,90 | 0,22% | 3.429,00 |
| 10.09.2025 | 13,72 | 13,98 | 13,57 | 13,87 | 5,22% | 17.877,00 |
| 09.09.2025 | 13,13 | 13,19 | 13,08 | 13,19 | 2,11% | 5.749,00 |
| 08.09.2025 | 12,92 | 13,05 | 12,70 | 12,91 | 1,78% | 20.457,00 |
| 05.09.2025 | 13,17 | 13,23 | 12,50 | 12,69 | -3,65% | 5.939,00 |
| 04.09.2025 | 13,44 | 13,54 | 13,04 | 13,17 | -3,62% | 1.399,00 |
| 03.09.2025 | 13,79 | 14,39 | 13,59 | 13,66 | -0,01% | 6.656,00 |
| 02.09.2025 | 13,77 | 14,00 | 13,25 | 13,66 | -0,50% | 8.292,00 |
| 01.09.2025 | 13,81 | 13,81 | 13,50 | 13,73 | 3,47% | 1.448,00 |
| 29.08.2025 | 13,50 | 13,74 | 13,25 | 13,27 | -3,43% | 6.919,00 |
| 28.08.2025 | 13,75 | 13,83 | 13,52 | 13,74 | -0,35% | 1.757,00 |
| 27.08.2025 | 13,63 | 13,90 | 13,57 | 13,79 | 2,96% | 6.560,00 |
| 26.08.2025 | 12,91 | 13,41 | 12,91 | 13,40 | 1,64% | 10.349,00 |
| 25.08.2025 | 13,42 | 13,69 | 12,96 | 13,18 | -6,59% | 16.492,00 |
| 22.08.2025 | 13,35 | 14,16 | 13,19 | 14,11 | 5,96% | 15.315,00 |
| 21.08.2025 | 13,18 | 13,39 | 13,05 | 13,32 | 3,00% | 5.959,00 |
| 20.08.2025 | 12,97 | 13,11 | 12,51 | 12,93 | -3,00% | 47.667,00 |
| 19.08.2025 | 13,60 | 13,77 | 13,22 | 13,33 | -2,01% | 14.321,00 |
| 18.08.2025 | 13,06 | 13,60 | 12,98 | 13,60 | 2,44% | 3.101,00 |
| 15.08.2025 | 13,54 | 13,59 | 13,10 | 13,28 | 2,33% | 3.673,00 |
| 14.08.2025 | 13,51 | 13,55 | 12,88 | 12,98 | -3,37% | 10.192,00 |
| 13.08.2025 | 13,40 | 13,87 | 13,30 | 13,43 | -1,15% | 2.870,00 |
| 12.08.2025 | 13,46 | 13,78 | 13,41 | 13,58 | -1,61% | 3.971,00 |
| 11.08.2025 | 13,91 | 14,00 | 13,70 | 13,81 | 5,28% | 4.821,00 |
| 08.08.2025 | 13,66 | 13,71 | 13,07 | 13,11 | -3,42% | 1.632,00 |
| 07.08.2025 | 13,57 | 14,08 | 13,57 | 13,58 | 0,64% | 15.295,00 |
| 06.08.2025 | 13,51 | 13,54 | 13,22 | 13,49 | 1,43% | 1.362,00 |
| 05.08.2025 | 13,77 | 13,87 | 13,30 | 13,30 | -3,15% | 2.776,00 |
| 04.08.2025 | 13,60 | 13,85 | 13,60 | 13,73 | 1,46% | 8.267,00 |
| 01.08.2025 | 13,83 | 13,83 | 12,92 | 13,54 | -6,05% | 31.720,00 |