10,317$
-2,57%
Echtzeit-Aktienkurs MARA Holdings Inc
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 10,63 | 10,69 | 9,97 | 10,31 | -2,64% | 32.431.743,00 |
| 05.01.2026 | 10,37 | 10,73 | 10,21 | 10,59 | 6,86% | 40.202.146,00 |
| 02.01.2026 | 9,19 | 9,99 | 9,03 | 9,91 | 10,36% | 45.407.957,00 |
| 31.12.2025 | 9,35 | 9,38 | 8,95 | 8,98 | -3,75% | 30.543.603,00 |
| 30.12.2025 | 9,52 | 9,67 | 9,31 | 9,33 | -1,69% | 28.454.786,00 |
| 29.12.2025 | 9,47 | 9,85 | 9,37 | 9,49 | -1,04% | 29.561.194,00 |
| 26.12.2025 | 9,97 | 9,97 | 9,43 | 9,59 | -3,52% | 28.503.092,00 |
| 24.12.2025 | 9,81 | 9,94 | 9,69 | 9,94 | 0,81% | 13.168.609,00 |
| 23.12.2025 | 9,99 | 10,06 | 9,69 | 9,86 | -2,67% | 32.302.318,00 |
| 22.12.2025 | 10,41 | 10,69 | 10,00 | 10,13 | -0,49% | 35.379.800,00 |
| 19.12.2025 | 9,90 | 10,22 | 9,89 | 10,18 | 5,06% | 57.068.148,00 |
| 18.12.2025 | 10,20 | 10,37 | 9,61 | 9,69 | -2,42% | 46.078.302,00 |
| 17.12.2025 | 10,78 | 10,95 | 9,92 | 9,93 | -7,11% | 49.404.047,00 |
| 16.12.2025 | 10,77 | 11,05 | 10,50 | 10,69 | -0,09% | 39.827.433,00 |
| 15.12.2025 | 11,48 | 11,51 | 10,58 | 10,70 | -7,12% | 44.712.665,00 |
| 12.12.2025 | 11,81 | 12,26 | 11,36 | 11,52 | -2,70% | 42.717.287,00 |
| 11.12.2025 | 11,59 | 11,86 | 11,17 | 11,84 | -0,67% | 44.290.760,00 |
| 10.12.2025 | 12,06 | 12,34 | 11,77 | 11,92 | -2,69% | 37.825.575,00 |
| 09.12.2025 | 11,87 | 12,87 | 11,76 | 12,25 | 1,66% | 42.518.215,00 |
| 08.12.2025 | 12,03 | 12,12 | 11,56 | 12,05 | 2,64% | 33.653.842,00 |
| 05.12.2025 | 12,20 | 12,20 | 11,63 | 11,74 | -5,63% | 37.605.530,00 |
| 04.12.2025 | 12,33 | 12,59 | 12,12 | 12,44 | -0,24% | 32.405.822,00 |
| 03.12.2025 | 12,06 | 12,54 | 11,80 | 12,47 | 4,70% | 42.574.503,00 |
| 02.12.2025 | 11,98 | 12,42 | 11,70 | 11,91 | 3,39% | 46.125.199,00 |
| 01.12.2025 | 11,08 | 11,65 | 10,62 | 11,52 | -2,46% | 47.151.646,00 |
| 28.11.2025 | 11,74 | 11,98 | 11,54 | 11,81 | 6,30% | 31.835.076,00 |
| 26.11.2025 | 11,32 | 11,52 | 10,90 | 11,11 | -0,54% | 49.739.527,00 |
| 25.11.2025 | 10,90 | 11,24 | 10,63 | 11,17 | -0,36% | 39.384.536,00 |
| 24.11.2025 | 10,38 | 11,28 | 10,12 | 11,21 | 11,32% | 53.592.247,00 |
| 21.11.2025 | 10,12 | 10,48 | 9,71 | 10,07 | -1,66% | 56.525.087,00 |
| 20.11.2025 | 11,48 | 11,74 | 10,21 | 10,24 | -7,75% | 55.553.211,00 |
| 19.11.2025 | 11,87 | 11,89 | 10,84 | 11,10 | -6,57% | 51.758.938,00 |
| 18.11.2025 | 11,41 | 12,12 | 11,36 | 11,88 | 3,21% | 49.781.473,00 |
| 17.11.2025 | 12,02 | 12,27 | 11,10 | 11,51 | -4,00% | 53.541.862,00 |
| 14.11.2025 | 12,39 | 12,69 | 11,96 | 11,99 | -6,18% | 49.802.855,00 |
| 13.11.2025 | 14,25 | 14,28 | 12,68 | 12,78 | -11,31% | 53.568.227,00 |
| 12.11.2025 | 14,96 | 14,98 | 13,98 | 14,41 | -1,50% | 41.649.892,00 |
| 11.11.2025 | 15,27 | 15,32 | 14,49 | 14,63 | -6,10% | 50.681.674,00 |
| 10.11.2025 | 16,56 | 16,62 | 15,56 | 15,58 | -1,83% | 37.135.409,00 |
| 07.11.2025 | 15,39 | 15,89 | 14,81 | 15,87 | -0,56% | 51.496.909,00 |
| 06.11.2025 | 17,00 | 17,06 | 15,93 | 15,96 | -6,83% | 40.692.295,00 |
| 05.11.2025 | 17,22 | 18,04 | 17,07 | 17,13 | 3,07% | 43.786.364,00 |
| 04.11.2025 | 17,48 | 17,91 | 16,54 | 16,62 | -6,68% | 51.710.278,00 |
| 03.11.2025 | 18,61 | 18,69 | 17,41 | 17,81 | -2,52% | 38.631.965,00 |
| 31.10.2025 | 18,30 | 18,39 | 17,65 | 18,27 | 2,87% | 33.419.493,00 |
| 30.10.2025 | 18,47 | 18,68 | 17,76 | 17,76 | -5,93% | 34.392.357,00 |
| 29.10.2025 | 19,04 | 19,27 | 18,15 | 18,88 | 0,00% | 33.793.308,00 |
| 28.10.2025 | 19,63 | 20,29 | 18,67 | 18,88 | -3,48% | 40.462.088,00 |
| 27.10.2025 | 20,37 | 20,47 | 19,54 | 19,56 | 0,10% | 34.113.030,00 |
| 24.10.2025 | 19,78 | 20,04 | 19,20 | 19,54 | 1,66% | 30.810.097,00 |
| 23.10.2025 | 19,33 | 19,92 | 19,13 | 19,22 | 0,37% | 32.710.138,00 |
| 22.10.2025 | 19,57 | 20,02 | 18,39 | 19,15 | -4,58% | 41.372.865,00 |
| 21.10.2025 | 20,37 | 21,04 | 19,66 | 20,07 | -3,18% | 40.022.638,00 |
| 20.10.2025 | 20,55 | 22,09 | 20,11 | 20,73 | 5,93% | 49.220.211,00 |
| 17.10.2025 | 19,57 | 20,18 | 19,00 | 19,57 | -3,43% | 49.863.678,00 |
| 16.10.2025 | 23,16 | 23,16 | 19,90 | 20,27 | -11,27% | 63.827.735,00 |
| 15.10.2025 | 22,70 | 23,45 | 22,22 | 22,84 | 2,70% | 58.503.662,00 |
| 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 | 9,30% | 73.382.812,00 |
| 03.10.2025 | 19,03 | 19,62 | 18,45 | 18,82 | 0,16% | 60.740.840,00 |
| 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% | 59.266.826,00 |
| 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 |