13,815€
1,10%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,26 | 14,13 | 13,14 | 14,00 | 2,42% | - |
| 05.06.2025 | 13,60 | 13,86 | 13,20 | 13,67 | 1,61% | - |
| 04.06.2025 | 13,31 | 13,53 | 13,06 | 13,45 | 1,92% | - |
| 03.06.2025 | 12,71 | 13,22 | 12,44 | 13,20 | 7,58% | - |
| 02.06.2025 | 12,42 | 12,64 | 12,19 | 12,27 | -4,25% | - |
| 30.05.2025 | 12,97 | 12,99 | 12,44 | 12,81 | -2,22% | - |
| 29.05.2025 | 13,71 | 13,85 | 13,05 | 13,10 | -2,80% | - |
| 28.05.2025 | 14,32 | 14,54 | 13,35 | 13,48 | -5,16% | - |
| 27.05.2025 | 13,16 | 14,23 | 13,08 | 14,21 | 7,11% | - |
| 26.05.2025 | 13,23 | 13,34 | 13,00 | 13,27 | 1,31% | - |
| 23.05.2025 | 13,71 | 13,92 | 12,89 | 13,10 | -7,45% | - |
| 22.05.2025 | 14,54 | 15,28 | 13,92 | 14,15 | -5,18% | - |
| 21.05.2025 | 14,48 | 15,12 | 14,06 | 14,93 | 4,74% | - |
| 20.05.2025 | 14,57 | 14,65 | 14,02 | 14,25 | 0,61% | - |
| 19.05.2025 | 14,10 | 14,27 | 13,83 | 14,16 | -3,51% | - |
| 16.05.2025 | 14,18 | 14,81 | 14,00 | 14,68 | 5,60% | - |
| 15.05.2025 | 13,93 | 14,03 | 13,64 | 13,90 | -2,95% | - |
| 14.05.2025 | 14,55 | 14,63 | 14,07 | 14,32 | 0,03% | - |
| 13.05.2025 | 14,35 | 14,93 | 14,19 | 14,32 | -1,58% | - |
| 12.05.2025 | 14,55 | 15,04 | 14,46 | 14,55 | 7,95% | - |
| 09.05.2025 | 12,41 | 14,31 | 12,41 | 13,48 | 6,05% | - |
| 08.05.2025 | 12,25 | 12,74 | 12,18 | 12,71 | 8,45% | - |
| 07.05.2025 | 11,77 | 12,04 | 11,63 | 11,72 | 3,16% | - |
| 06.05.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,19% | - |
| 05.05.2025 | 12,49 | 12,55 | 11,24 | 11,38 | -12,30% | - |
| 02.05.2025 | 12,41 | 13,14 | 12,35 | 12,98 | 4,48% | - |
| 30.04.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 0,89% | - |
| 29.04.2025 | 12,30 | 12,58 | 12,20 | 12,31 | 1,97% | - |
| 28.04.2025 | 12,53 | 12,77 | 12,07 | 12,07 | -2,23% | - |
| 25.04.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,29% | - |
| 24.04.2025 | 12,31 | 12,53 | 11,98 | 12,31 | 0,26% | - |
| 23.04.2025 | 12,84 | 12,97 | 12,26 | 12,28 | 12,72% | - |
| 22.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,23% | - |
| 17.04.2025 | 10,90 | 11,05 | 10,59 | 10,87 | -1,93% | - |
| 16.04.2025 | 10,68 | 11,09 | 10,60 | 11,09 | -4,09% | - |
| 15.04.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 3,79% | - |
| 14.04.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 6,99% | - |
| 11.04.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 2,26% | - |
| 10.04.2025 | 11,08 | 11,11 | 10,17 | 10,18 | 6,36% | - |
| 09.04.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -7,99% | - |
| 08.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,66% | - |
| 07.04.2025 | 8,82 | 11,19 | 8,41 | 10,13 | 5,28% | - |
| 04.04.2025 | 10,34 | 10,49 | 8,98 | 9,62 | -6,01% | - |
| 03.04.2025 | 10,74 | 11,05 | 10,04 | 10,24 | -12,05% | - |
| 02.04.2025 | 10,79 | 11,64 | 10,63 | 11,64 | 8,22% | - |
| 01.04.2025 | 10,79 | 11,00 | 10,23 | 10,76 | -1,09% | - |
| 31.03.2025 | 11,03 | 11,26 | 10,45 | 10,88 | -12,19% | - |
| 28.03.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -3,29% | - |
| 27.03.2025 | 12,82 | 13,05 | 12,30 | 12,81 | -0,18% | - |
| 26.03.2025 | 13,15 | 13,30 | 12,65 | 12,83 | -0,80% | 3.013,00 |
| 25.03.2025 | 13,14 | 13,30 | 12,85 | 12,93 | -0,89% | 9.064,00 |
| 24.03.2025 | 11,84 | 13,23 | 11,84 | 13,05 | 14,96% | 4.577,00 |
| 21.03.2025 | 11,43 | 11,48 | 11,22 | 11,35 | -0,80% | 2.326,00 |
| 20.03.2025 | 11,44 | 12,01 | 11,39 | 11,44 | 1,96% | 3.893,00 |
| 19.03.2025 | 11,20 | 11,41 | 11,19 | 11,22 | -0,81% | 10.199,00 |
| 18.03.2025 | 11,75 | 11,78 | 11,18 | 11,31 | -2,95% | 35.155,00 |
| 17.03.2025 | 12,03 | 12,17 | 11,53 | 11,66 | -3,65% | 2.968,00 |
| 14.03.2025 | 11,54 | 12,23 | 11,40 | 12,10 | 4,71% | 3.256,00 |
| 13.03.2025 | 11,93 | 12,25 | 11,32 | 11,56 | -5,14% | 22.187,00 |
| 12.03.2025 | 12,19 | 12,69 | 11,71 | 12,18 | -2,54% | 4.762,00 |
| 11.03.2025 | 12,44 | 12,56 | 11,85 | 12,50 | -5,83% | 4.907,00 |
| 10.03.2025 | 13,99 | 14,14 | 13,15 | 13,27 | -4,50% | 9.979,00 |
| 07.03.2025 | 13,62 | 14,37 | 13,45 | 13,90 | -2,37% | 6.774,00 |
| 06.03.2025 | 14,08 | 14,55 | 13,51 | 14,24 | 8,69% | 8.067,00 |
| 05.03.2025 | 13,22 | 13,77 | 12,78 | 13,10 | 3,72% | 6.203,00 |
| 04.03.2025 | 12,60 | 13,17 | 12,28 | 12,63 | -9,06% | 5.921,00 |
| 03.03.2025 | 14,88 | 14,95 | 13,44 | 13,89 | 4,08% | 12.621,00 |
| 28.02.2025 | 11,87 | 14,02 | 11,71 | 13,34 | 5,74% | 14.619,00 |
| 27.02.2025 | 13,28 | 14,15 | 12,51 | 12,62 | 7,97% | 6.703,00 |
| 26.02.2025 | 12,07 | 12,56 | 11,69 | 11,69 | 1,11% | 9.355,00 |
| 25.02.2025 | 12,64 | 12,85 | 11,56 | 11,56 | -14,66% | 27.545,00 |
| 24.02.2025 | 14,25 | 14,26 | 13,20 | 13,55 | -9,85% | 22.005,00 |
| 21.02.2025 | 15,31 | 15,61 | 14,81 | 15,03 | 0,17% | 5.893,00 |
| 20.02.2025 | 15,30 | 15,31 | 14,80 | 15,00 | -4,12% | 2.800,00 |
| 19.02.2025 | 15,70 | 15,80 | 15,34 | 15,64 | -0,67% | 5.852,00 |
| 18.02.2025 | 15,92 | 16,07 | 15,75 | 15,75 | -1,22% | 5.648,00 |
| 17.02.2025 | 15,92 | 15,94 | 15,81 | 15,94 | -0,06% | 43,00 |
| 14.02.2025 | 16,20 | 16,64 | 15,79 | 15,95 | 0,47% | 6.148,00 |
| 13.02.2025 | 15,46 | 15,95 | 15,39 | 15,88 | 3,36% | 9.171,00 |
| 12.02.2025 | 15,68 | 15,76 | 15,30 | 15,36 | -4,07% | 4.606,00 |
| 11.02.2025 | 16,43 | 16,43 | 15,81 | 16,02 | -2,89% | 661,00 |
| 10.02.2025 | 16,46 | 16,72 | 16,30 | 16,49 | 0,18% | 5.151,00 |
| 07.02.2025 | 16,32 | 17,10 | 16,27 | 16,46 | -0,40% | 4.567,00 |
| 06.02.2025 | 16,73 | 16,90 | 16,53 | 16,53 | -0,36% | 713,00 |
| 05.02.2025 | 16,88 | 17,04 | 16,52 | 16,59 | -2,66% | 4.889,00 |
| 04.02.2025 | 17,00 | 17,51 | 16,90 | 17,04 | 0,35% | 1.843,00 |
| 03.02.2025 | 16,53 | 17,03 | 16,42 | 16,98 | -6,59% | 10.265,00 |
| 31.01.2025 | 18,42 | 18,58 | 18,10 | 18,18 | -1,38% | 2.566,00 |
| 30.01.2025 | 17,78 | 18,51 | 17,78 | 18,43 | 5,89% | 581,00 |
| 29.01.2025 | 17,86 | 17,86 | 17,41 | 17,41 | 1,36% | 2.318,00 |
| 28.01.2025 | 17,88 | 18,18 | 17,17 | 17,17 | -0,56% | 14.092,00 |
| 27.01.2025 | 17,84 | 18,32 | 17,27 | 17,27 | -11,70% | 9.590,00 |
| 24.01.2025 | 19,43 | 19,56 | 19,09 | 19,56 | 1,54% | 7.038,00 |
| 23.01.2025 | 18,56 | 19,55 | 18,00 | 19,26 | 4,75% | 7.081,00 |
| 22.01.2025 | 19,07 | 19,07 | 18,07 | 18,39 | 0,84% | 3.878,00 |
| 21.01.2025 | 18,96 | 19,65 | 18,23 | 18,23 | -6,65% | 3.494,00 |
| 20.01.2025 | 20,37 | 20,88 | 19,53 | 19,53 | -2,11% | 14.740,00 |
| 17.01.2025 | 18,22 | 20,00 | 18,08 | 19,95 | 12,42% | 6.073,00 |
| 16.01.2025 | 17,92 | 18,00 | 17,42 | 17,75 | 1,26% | 6.975,00 |
| 15.01.2025 | 17,09 | 17,96 | 16,68 | 17,53 | 3,74% | 8.014,00 |