16,303$
5,11%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 16,69 | 17,24 | 15,64 | 15,65 | -1,20% | 84.449.416,00 |
| 21.05.2025 | 16,16 | 17,22 | 15,66 | 15,84 | -2,16% | 75.135.701,00 |
| 20.05.2025 | 16,23 | 16,30 | 15,72 | 16,19 | -0,80% | 34.242.557,00 |
| 19.05.2025 | 15,72 | 16,39 | 15,56 | 16,32 | 0,68% | 35.229.095,00 |
| 16.05.2025 | 15,75 | 16,59 | 15,68 | 16,21 | 3,38% | 40.908.220,00 |
| 15.05.2025 | 15,56 | 15,89 | 15,25 | 15,68 | -1,20% | 28.710.294,00 |
| 14.05.2025 | 16,34 | 16,43 | 15,77 | 15,87 | -3,05% | 30.663.197,00 |
| 13.05.2025 | 16,31 | 16,63 | 15,80 | 16,37 | 2,63% | 48.425.715,00 |
| 12.05.2025 | 16,44 | 16,69 | 15,58 | 15,95 | 1,21% | 58.400.293,00 |
| 09.05.2025 | 14,13 | 16,15 | 14,07 | 15,76 | 10,29% | 86.525.424,00 |
| 08.05.2025 | 13,99 | 14,50 | 13,76 | 14,29 | 7,20% | 49.215.673,00 |
| 07.05.2025 | 13,32 | 13,59 | 13,05 | 13,33 | 1,37% | 31.630.601,00 |
| 06.05.2025 | 12,74 | 13,33 | 12,63 | 13,15 | 0,46% | 23.009.502,00 |
| 05.05.2025 | 13,97 | 14,06 | 12,74 | 13,09 | -9,60% | 51.812.537,00 |
| 02.05.2025 | 14,12 | 14,96 | 14,06 | 14,48 | 3,06% | 56.634.891,00 |
| 01.05.2025 | 13,93 | 14,66 | 13,60 | 14,05 | 5,09% | 61.180.734,00 |
| 30.04.2025 | 13,85 | 13,96 | 13,05 | 13,37 | -5,98% | 34.872.292,00 |
| 29.04.2025 | 14,01 | 14,48 | 13,96 | 14,22 | 1,50% | 37.502.715,00 |
| 28.04.2025 | 14,40 | 14,49 | 13,45 | 14,01 | -2,03% | 30.247.077,00 |
| 25.04.2025 | 14,28 | 14,60 | 14,02 | 14,30 | 2,07% | 31.608.612,00 |
| 24.04.2025 | 13,91 | 14,31 | 13,86 | 14,01 | -0,85% | 29.150.169,00 |
| 23.04.2025 | 14,60 | 14,77 | 13,95 | 14,13 | 0,50% | 42.139.153,00 |
| 22.04.2025 | 12,76 | 14,08 | 12,70 | 14,06 | 14,40% | 62.449.159,00 |
| 21.04.2025 | 12,87 | 13,11 | 12,18 | 12,29 | -2,92% | 32.417.999,00 |
| 17.04.2025 | 12,34 | 12,67 | 12,03 | 12,66 | 2,76% | 19.415.524,00 |
| 16.04.2025 | 12,26 | 12,69 | 12,05 | 12,32 | -2,07% | 24.621.430,00 |
| 15.04.2025 | 13,06 | 13,16 | 12,18 | 12,58 | -2,86% | 31.020.441,00 |
| 14.04.2025 | 12,90 | 13,45 | 12,60 | 12,95 | 3,52% | 35.548.858,00 |
| 11.04.2025 | 11,89 | 12,62 | 11,73 | 12,51 | 6,70% | 34.927.205,00 |
| 10.04.2025 | 11,77 | 11,97 | 11,00 | 11,73 | -4,60% | 33.703.574,00 |
| 09.04.2025 | 10,45 | 12,75 | 10,31 | 12,29 | 16,83% | 56.429.497,00 |
| 08.04.2025 | 11,86 | 11,92 | 10,19 | 10,52 | -6,57% | 34.841.571,00 |
| 07.04.2025 | 10,12 | 12,27 | 9,85 | 11,26 | -0,35% | 44.828.049,00 |
| 04.04.2025 | 10,98 | 11,36 | 9,81 | 11,30 | 0,62% | 44.968.359,00 |
| 03.04.2025 | 11,35 | 11,60 | 11,17 | 11,23 | -9,58% | 26.360.274,00 |
| 02.04.2025 | 11,53 | 12,66 | 11,50 | 12,42 | 4,90% | 42.127.949,00 |
| 01.04.2025 | 11,65 | 11,92 | 11,05 | 11,84 | 3,09% | 35.567.767,00 |