22,826$
2,63%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,73 | 23,38 | 22,27 | 23,11 | 3,91% | - |
| 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 | 7,19% | 73.382.812,00 |
| 03.10.2025 | 19,00 | 19,57 | 18,71 | 19,19 | 2,13% | - |
| 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 |
| 22.09.2025 | 17,68 | 18,43 | 17,00 | 18,35 | 0,33% | 84.866.850,00 |
| 19.09.2025 | 18,50 | 18,71 | 18,26 | 18,29 | -1,14% | 62.943.838,00 |
| 18.09.2025 | 17,75 | 19,22 | 17,38 | 18,50 | 6,69% | 83.114.735,00 |
| 17.09.2025 | 17,37 | 17,82 | 16,75 | 17,34 | -1,08% | 79.415.847,00 |
| 16.09.2025 | 16,31 | 17,62 | 16,17 | 17,53 | 7,94% | 112.743.547,00 |
| 15.09.2025 | 16,24 | 16,35 | 15,57 | 16,24 | -0,43% | 76.839.518,00 |
| 12.09.2025 | 15,84 | 16,64 | 15,58 | 16,31 | 3,82% | 70.580.364,00 |
| 11.09.2025 | 15,86 | 16,39 | 15,67 | 15,71 | -0,95% | 53.841.888,00 |
| 10.09.2025 | 16,09 | 16,44 | 15,76 | 15,86 | -0,44% | 59.254.482,00 |
| 09.09.2025 | 15,41 | 16,00 | 15,35 | 15,93 | 4,80% | 71.693.289,00 |
| 08.09.2025 | 15,20 | 15,35 | 14,98 | 15,20 | 0,07% | 59.068.416,00 |
| 05.09.2025 | 15,50 | 15,72 | 14,61 | 15,19 | 0,53% | 62.431.975,00 |
| 04.09.2025 | 15,73 | 15,87 | 15,04 | 15,11 | -4,91% | 53.255.627,00 |
| 03.09.2025 | 16,15 | 16,68 | 15,65 | 15,89 | -1,06% | 56.723.910,00 |
| 02.09.2025 | 15,66 | 16,55 | 15,38 | 16,06 | 0,50% | 56.252.754,00 |
| 29.08.2025 | 15,86 | 16,10 | 15,54 | 15,98 | 0,13% | 66.806.684,00 |
| 28.08.2025 | 16,10 | 16,31 | 15,84 | 15,96 | 0,69% | 38.340.795,00 |
| 27.08.2025 | 15,78 | 16,14 | 15,55 | 15,85 | 0,06% | 49.786.301,00 |
| 26.08.2025 | 15,33 | 15,97 | 15,21 | 15,84 | 2,86% | 50.800.983,00 |
| 25.08.2025 | 15,85 | 15,92 | 15,02 | 15,40 | -5,46% | 75.372.572,00 |
| 22.08.2025 | 15,41 | 16,63 | 15,27 | 16,29 | 5,03% | 79.096.945,00 |
| 21.08.2025 | 15,13 | 15,58 | 15,02 | 15,51 | 0,39% | 47.738.583,00 |
| 20.08.2025 | 15,07 | 15,46 | 14,48 | 15,45 | 1,85% | 40.586.243,00 |
| 19.08.2025 | 16,15 | 16,25 | 15,02 | 15,17 | -5,72% | 40.759.662,00 |
| 18.08.2025 | 15,26 | 16,35 | 15,26 | 16,09 | 2,68% | 50.673.538,00 |
| 15.08.2025 | 15,69 | 15,92 | 15,36 | 15,67 | -0,51% | 37.126.691,00 |
| 14.08.2025 | 15,52 | 15,78 | 14,87 | 15,75 | -0,69% | 45.222.377,00 |
| 13.08.2025 | 15,80 | 16,32 | 15,61 | 15,86 | 0,89% | 46.169.177,00 |
| 12.08.2025 | 15,68 | 15,98 | 15,57 | 15,72 | 0,38% | 26.895.245,00 |
| 11.08.2025 | 15,90 | 16,21 | 15,57 | 15,66 | 1,82% | 32.497.245,00 |
| 08.08.2025 | 16,04 | 16,18 | 15,29 | 15,38 | -3,57% | 25.638.852,00 |
| 07.08.2025 | 16,20 | 16,50 | 15,60 | 15,95 | 0,38% | 26.323.642,00 |
| 06.08.2025 | 15,69 | 16,11 | 15,44 | 15,89 | 1,73% | 21.598.743,00 |
| 05.08.2025 | 15,90 | 15,99 | 15,33 | 15,62 | -2,62% | 28.810.489,00 |
| 04.08.2025 | 15,61 | 16,21 | 15,31 | 16,04 | 3,48% | 29.808.042,00 |
| 01.08.2025 | 15,47 | 15,94 | 15,01 | 15,50 | -3,61% | 43.231.700,00 |
| 31.07.2025 | 16,42 | 16,66 | 16,07 | 16,08 | -2,84% | 40.020.402,00 |
| 30.07.2025 | 17,42 | 17,92 | 16,30 | 16,55 | -0,36% | 58.937.274,00 |
| 29.07.2025 | 17,17 | 17,40 | 16,47 | 16,61 | -3,21% | 41.980.463,00 |
| 28.07.2025 | 17,64 | 17,65 | 16,95 | 17,16 | -0,52% | 40.821.702,00 |
| 25.07.2025 | 17,21 | 17,26 | 16,63 | 17,25 | -0,06% | 39.143.648,00 |
| 24.07.2025 | 17,55 | 17,68 | 17,13 | 17,26 | -1,76% | 59.837.901,00 |
| 23.07.2025 | 18,72 | 18,75 | 16,93 | 17,57 | -11,62% | 138.542.791,00 |
| 22.07.2025 | 19,17 | 19,99 | 18,69 | 19,88 | 5,58% | 36.111.117,00 |
| 21.07.2025 | 19,56 | 19,99 | 18,67 | 18,83 | -3,49% | 39.987.124,00 |
| 18.07.2025 | 20,25 | 20,99 | 19,27 | 19,51 | -2,30% | 41.471.932,00 |
| 17.07.2025 | 19,48 | 20,20 | 19,17 | 19,97 | 2,73% | 37.813.624,00 |
| 16.07.2025 | 19,49 | 20,19 | 19,40 | 19,44 | 3,62% | 49.524.198,00 |
| 15.07.2025 | 19,04 | 19,36 | 18,58 | 18,76 | -2,34% | 39.532.001,00 |
| 14.07.2025 | 19,79 | 21,50 | 18,98 | 19,21 | 0,37% | 86.813.198,00 |
| 11.07.2025 | 19,50 | 19,80 | 19,00 | 19,14 | 0,74% | 54.864.083,00 |
| 10.07.2025 | 18,48 | 19,19 | 17,95 | 19,00 | 2,93% | 46.005.291,00 |
| 09.07.2025 | 17,98 | 18,53 | 17,40 | 18,46 | 5,37% | 42.743.084,00 |
| 08.07.2025 | 17,11 | 17,67 | 16,96 | 17,52 | 4,60% | 33.898.547,00 |
| 07.07.2025 | 17,42 | 17,49 | 16,24 | 16,75 | -5,15% | 42.431.660,00 |
| 03.07.2025 | 17,58 | 18,22 | 17,38 | 17,66 | -0,79% | 32.142.502,00 |
| 02.07.2025 | 15,95 | 17,84 | 15,87 | 17,80 | 13,38% | 82.124.870,00 |
| 01.07.2025 | 15,36 | 16,16 | 15,29 | 15,70 | 0,26% | 41.974.213,00 |
| 30.06.2025 | 15,22 | 15,80 | 15,07 | 15,66 | 4,19% | 46.603.136,00 |
| 27.06.2025 | 15,14 | 15,50 | 14,85 | 15,03 | -1,57% | 39.794.049,00 |
| 26.06.2025 | 14,88 | 15,40 | 14,58 | 15,27 | 1,94% | 39.345.985,00 |
| 25.06.2025 | 15,37 | 15,41 | 14,82 | 14,98 | 0,67% | 37.554.984,00 |
| 24.06.2025 | 14,52 | 15,05 | 14,37 | 14,88 | 4,94% | 43.803.766,00 |
| 23.06.2025 | 13,95 | 14,45 | 13,49 | 14,18 | -0,98% | 48.736.216,00 |
| 20.06.2025 | 14,79 | 14,91 | 14,11 | 14,32 | -1,17% | 49.493.018,00 |
| 18.06.2025 | 14,52 | 14,92 | 14,43 | 14,49 | -1,23% | 37.450.971,00 |
| 17.06.2025 | 15,12 | 15,19 | 14,29 | 14,67 | -4,24% | 54.621.953,00 |
| 16.06.2025 | 15,33 | 15,54 | 15,05 | 15,32 | 1,86% | 39.214.878,00 |
| 13.06.2025 | 15,37 | 15,72 | 14,57 | 15,04 | -4,93% | 55.022.495,00 |
| 12.06.2025 | 15,85 | 16,48 | 15,61 | 15,82 | -3,24% | 42.679.733,00 |
| 11.06.2025 | 16,56 | 16,73 | 15,96 | 16,35 | -0,85% | 40.761.427,00 |
| 10.06.2025 | 16,32 | 16,68 | 16,03 | 16,49 | 1,35% | 49.306.083,00 |
| 09.06.2025 | 16,22 | 16,30 | 15,47 | 16,27 | 3,11% | 64.736.531,00 |
| 06.06.2025 | 15,20 | 16,11 | 15,12 | 15,78 | 6,05% | 61.255.182,00 |
| 05.06.2025 | 15,75 | 15,85 | 14,65 | 14,88 | -5,04% | 41.498.782,00 |
| 04.06.2025 | 15,02 | 15,79 | 14,92 | 15,67 | 2,22% | 50.856.428,00 |
| 03.06.2025 | 14,47 | 15,55 | 14,28 | 15,33 | 6,75% | 49.904.439,00 |
| 02.06.2025 | 14,02 | 14,43 | 13,93 | 14,36 | 1,70% | 36.748.670,00 |
| 30.05.2025 | 14,44 | 14,69 | 14,09 | 14,12 | -3,35% | 35.164.241,00 |
| 29.05.2025 | 15,21 | 15,23 | 14,51 | 14,61 | -1,68% | 27.018.456,00 |
| 28.05.2025 | 16,31 | 16,31 | 14,79 | 14,86 | -9,61% | 57.658.136,00 |
| 27.05.2025 | 15,22 | 16,60 | 15,20 | 16,44 | 11,61% | 66.177.843,00 |
| 23.05.2025 | 15,03 | 15,28 | 14,58 | 14,73 | -5,88% | 47.232.676,00 |