19,681€
7,77%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,40 | 20,16 | 19,17 | 19,72 | 7,99% | - |
| 14.10.2025 | 16,80 | 18,30 | 16,42 | 18,26 | 5,65% | - |
| 13.10.2025 | 16,58 | 17,33 | 16,41 | 17,29 | 1,10% | - |
| 10.10.2025 | 17,54 | 19,06 | 17,05 | 17,10 | 0,90% | - |
| 09.10.2025 | 17,33 | 17,82 | 16,93 | 16,95 | -2,47% | - |
| 08.10.2025 | 17,35 | 18,00 | 17,27 | 17,38 | 3,15% | - |
| 07.10.2025 | 17,23 | 17,93 | 16,63 | 16,84 | -1,21% | - |
| 06.10.2025 | 16,46 | 17,14 | 16,35 | 17,05 | 6,35% | - |
| 03.10.2025 | 15,99 | 16,58 | 15,88 | 16,03 | -1,17% | - |
| 02.10.2025 | 16,13 | 16,84 | 15,92 | 16,22 | 0,77% | - |
| 01.10.2025 | 15,28 | 16,52 | 15,26 | 16,10 | 2,90% | - |
| 30.09.2025 | 15,72 | 15,86 | 15,40 | 15,65 | 5,54% | - |
| 29.09.2025 | 14,04 | 14,96 | 13,94 | 14,82 | 9,29% | - |
| 26.09.2025 | 13,85 | 13,98 | 13,47 | 13,56 | -4,74% | - |
| 25.09.2025 | 14,92 | 15,09 | 14,11 | 14,24 | -9,27% | - |
| 24.09.2025 | 15,21 | 16,42 | 15,14 | 15,69 | -0,87% | - |
| 23.09.2025 | 15,46 | 16,24 | 15,45 | 15,83 | 6,35% | - |
| 22.09.2025 | 15,00 | 15,13 | 14,45 | 14,89 | -5,61% | - |
| 19.09.2025 | 15,70 | 15,88 | 15,51 | 15,77 | 0,83% | - |
| 18.09.2025 | 14,91 | 15,68 | 14,74 | 15,64 | 6,55% | - |
| 17.09.2025 | 14,84 | 14,93 | 14,46 | 14,68 | 1,00% | - |
| 16.09.2025 | 13,80 | 14,63 | 13,67 | 14,53 | 8,04% | - |
| 15.09.2025 | 14,07 | 14,07 | 13,43 | 13,45 | 0,34% | - |
| 12.09.2025 | 13,55 | 13,61 | 13,32 | 13,41 | -3,48% | - |
| 11.09.2025 | 13,68 | 13,96 | 13,37 | 13,89 | 0,09% | - |
| 10.09.2025 | 13,67 | 14,01 | 13,58 | 13,88 | 4,60% | - |
| 09.09.2025 | 13,07 | 13,43 | 13,05 | 13,27 | 2,11% | - |
| 08.09.2025 | 12,95 | 13,07 | 12,75 | 12,99 | 2,16% | - |
| 05.09.2025 | 13,21 | 13,40 | 12,45 | 12,72 | -3,34% | - |
| 04.09.2025 | 13,50 | 13,61 | 13,10 | 13,16 | -3,56% | - |
| 03.09.2025 | 13,73 | 14,33 | 13,64 | 13,64 | -1,42% | - |
| 02.09.2025 | 13,76 | 14,18 | 13,23 | 13,84 | 1,26% | - |
| 01.09.2025 | 13,41 | 13,76 | 13,41 | 13,67 | 2,37% | - |
| 29.08.2025 | 13,68 | 13,80 | 13,29 | 13,35 | -2,60% | - |
| 28.08.2025 | 13,75 | 13,97 | 13,57 | 13,71 | -0,41% | - |
| 27.08.2025 | 13,65 | 13,92 | 13,43 | 13,76 | 3,32% | - |
| 26.08.2025 | 13,17 | 13,39 | 13,00 | 13,32 | 0,83% | - |
| 25.08.2025 | 13,41 | 13,60 | 12,84 | 13,21 | -5,87% | - |
| 22.08.2025 | 13,41 | 14,14 | 13,16 | 14,04 | 5,48% | - |
| 21.08.2025 | 13,23 | 13,40 | 12,91 | 13,31 | 2,52% | - |
| 20.08.2025 | 13,01 | 13,08 | 12,43 | 12,98 | -2,49% | - |
| 19.08.2025 | 13,61 | 13,90 | 13,18 | 13,31 | -2,40% | - |
| 18.08.2025 | 13,21 | 13,71 | 13,07 | 13,64 | 3,43% | - |
| 15.08.2025 | 13,53 | 13,56 | 13,12 | 13,19 | 1,70% | - |
| 14.08.2025 | 13,55 | 13,72 | 12,93 | 12,97 | -3,63% | - |
| 13.08.2025 | 13,39 | 13,93 | 13,36 | 13,46 | -0,72% | - |
| 12.08.2025 | 13,48 | 13,69 | 13,33 | 13,55 | -0,89% | - |
| 11.08.2025 | 13,91 | 13,97 | 13,59 | 13,67 | 3,33% | - |
| 08.08.2025 | 13,66 | 13,87 | 13,12 | 13,23 | -3,04% | - |
| 07.08.2025 | 13,61 | 14,16 | 13,54 | 13,65 | 1,40% | - |
| 06.08.2025 | 13,50 | 13,54 | 13,28 | 13,46 | 0,92% | - |
| 05.08.2025 | 13,84 | 13,92 | 13,26 | 13,34 | -2,71% | - |
| 04.08.2025 | 13,61 | 13,79 | 13,22 | 13,71 | 1,55% | - |
| 01.08.2025 | 13,88 | 13,88 | 12,97 | 13,50 | -5,95% | - |
| 31.07.2025 | 14,78 | 14,83 | 14,09 | 14,35 | -1,54% | - |
| 30.07.2025 | 15,03 | 15,62 | 14,58 | 14,58 | 1,77% | - |
| 29.07.2025 | 15,06 | 15,21 | 14,32 | 14,32 | -2,61% | - |
| 28.07.2025 | 15,09 | 15,29 | 14,61 | 14,71 | 2,23% | - |
| 25.07.2025 | 14,37 | 14,70 | 14,04 | 14,39 | -2,69% | - |
| 24.07.2025 | 14,85 | 15,10 | 14,69 | 14,79 | -3,32% | - |
| 23.07.2025 | 16,80 | 16,87 | 14,82 | 15,29 | -8,65% | - |
| 22.07.2025 | 16,33 | 16,74 | 15,97 | 16,74 | -0,53% | - |
| 21.07.2025 | 17,06 | 17,26 | 16,59 | 16,83 | -0,82% | - |
| 18.07.2025 | 17,63 | 17,97 | 16,95 | 16,97 | -1,00% | - |
| 17.07.2025 | 16,82 | 17,33 | 16,52 | 17,14 | -0,10% | - |
| 16.07.2025 | 16,46 | 17,17 | 16,31 | 17,16 | 6,48% | - |
| 15.07.2025 | 16,20 | 16,55 | 15,94 | 16,12 | -6,18% | - |
| 14.07.2025 | 16,91 | 18,32 | 16,82 | 17,18 | 1,89% | - |
| 11.07.2025 | 16,92 | 17,01 | 16,42 | 16,86 | 8,49% | - |
| 10.07.2025 | 15,66 | 15,92 | 15,54 | 15,54 | 3,29% | - |
| 09.07.2025 | 14,93 | 15,26 | 14,93 | 15,05 | 1,73% | - |
| 08.07.2025 | 14,34 | 14,79 | 14,33 | 14,79 | -0,24% | - |
| 07.07.2025 | 15,12 | 15,15 | 14,83 | 14,83 | 1,24% | - |
| 04.07.2025 | 14,90 | 14,92 | 14,65 | 14,65 | -2,41% | - |
| 03.07.2025 | 15,13 | 15,25 | 14,91 | 15,01 | 9,90% | - |
| 02.07.2025 | 13,56 | 13,68 | 13,54 | 13,65 | 1,90% | - |
| 01.07.2025 | 13,19 | 13,41 | 12,90 | 13,40 | 1,94% | - |
| 30.06.2025 | 13,02 | 13,15 | 12,86 | 13,15 | 1,53% | - |
| 27.06.2025 | 12,92 | 13,03 | 12,86 | 12,95 | 1,89% | - |
| 26.06.2025 | 12,79 | 12,91 | 12,68 | 12,71 | -1,68% | - |
| 25.06.2025 | 12,89 | 13,27 | 12,88 | 12,92 | 1,52% | - |
| 24.06.2025 | 12,65 | 12,91 | 12,44 | 12,73 | 3,05% | - |
| 23.06.2025 | 12,17 | 12,35 | 11,95 | 12,35 | -1,50% | - |
| 20.06.2025 | 12,67 | 12,91 | 12,45 | 12,54 | 0,85% | - |
| 19.06.2025 | 12,55 | 12,58 | 12,40 | 12,44 | -3,02% | - |
| 18.06.2025 | 12,74 | 12,87 | 12,59 | 12,82 | 0,19% | - |
| 17.06.2025 | 13,13 | 13,13 | 12,71 | 12,80 | -3,14% | - |
| 13.06.2025 | 13,25 | 13,63 | 12,97 | 13,21 | -4,64% | - |
| 12.06.2025 | 14,05 | 14,05 | 13,47 | 13,86 | -3,50% | - |
| 11.06.2025 | 14,46 | 14,58 | 14,21 | 14,36 | 0,87% | - |
| 10.06.2025 | 14,19 | 14,37 | 14,03 | 14,24 | 4,37% | - |
| 09.06.2025 | 14,02 | 14,37 | 13,58 | 13,64 | -2,54% | - |
| 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% | - |