12,544$
3,16%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 13,24 | 13,27 | 12,13 | 12,16 | -7,25% | 30.067.905,00 |
| 12.03.2025 | 13,55 | 13,84 | 12,84 | 13,11 | -1,58% | 32.587.871,00 |
| 11.03.2025 | 13,53 | 13,64 | 12,71 | 13,32 | -0,67% | 39.338.857,00 |
| 10.03.2025 | 15,27 | 15,38 | 13,15 | 13,41 | -16,29% | 52.093.519,00 |
| 07.03.2025 | 14,86 | 16,24 | 14,42 | 16,02 | 6,30% | 59.542.782,00 |
| 06.03.2025 | 14,89 | 15,70 | 14,57 | 15,07 | -0,43% | 48.365.403,00 |
| 05.03.2025 | 14,27 | 15,24 | 13,77 | 15,14 | 8,34% | 49.178.591,00 |
| 04.03.2025 | 13,24 | 14,82 | 13,12 | 13,97 | 1,31% | 59.643.705,00 |
| 03.03.2025 | 15,32 | 15,59 | 13,52 | 13,79 | -0,93% | 70.463.879,00 |
| 28.02.2025 | 12,97 | 14,55 | 12,92 | 13,92 | 6,18% | 63.390.325,00 |
| 27.02.2025 | 14,21 | 14,85 | 13,06 | 13,11 | 5,30% | 90.411.850,00 |
| 26.02.2025 | 12,26 | 12,87 | 12,21 | 12,45 | 0,28% | 41.577.430,00 |
| 25.02.2025 | 13,22 | 13,49 | 12,05 | 12,42 | -10,62% | 51.032.897,00 |
| 24.02.2025 | 14,60 | 14,65 | 13,68 | 13,89 | -5,25% | 38.058.976,00 |
| 21.02.2025 | 16,28 | 16,34 | 14,65 | 14,66 | -8,09% | 36.080.764,00 |
| 20.02.2025 | 16,04 | 16,20 | 15,56 | 15,95 | 1,08% | 21.087.404,00 |
| 19.02.2025 | 16,19 | 16,41 | 15,76 | 15,78 | -1,68% | 20.777.987,00 |
| 18.02.2025 | 16,74 | 16,79 | 15,92 | 16,05 | -4,50% | 26.269.876,00 |
| 17.02.2025 | 16,81 | 16,84 | 16,74 | 16,81 | -0,55% | - |
| 14.02.2025 | 16,99 | 17,30 | 16,65 | 16,90 | -0,06% | 25.267.925,00 |
| 13.02.2025 | 16,17 | 16,95 | 15,88 | 16,91 | 4,13% | 26.889.671,00 |
| 12.02.2025 | 15,90 | 16,37 | 15,68 | 16,24 | 1,37% | 23.646.956,00 |
| 11.02.2025 | 16,64 | 16,81 | 16,01 | 16,02 | -4,42% | 22.148.437,00 |
| 10.02.2025 | 17,07 | 17,18 | 16,70 | 16,76 | -0,06% | 22.213.979,00 |
| 07.02.2025 | 17,32 | 17,86 | 16,51 | 16,77 | -0,18% | 34.042.510,00 |
| 06.02.2025 | 17,25 | 17,55 | 16,54 | 16,80 | -1,35% | 27.578.540,00 |
| 05.02.2025 | 17,84 | 17,94 | 17,02 | 17,03 | -3,51% | 24.474.235,00 |
| 04.02.2025 | 17,65 | 18,05 | 17,44 | 17,65 | -1,67% | 23.501.559,00 |
| 03.02.2025 | 16,92 | 18,30 | 16,87 | 17,95 | -2,13% | 39.377.804,00 |
| 31.01.2025 | 19,16 | 19,41 | 18,04 | 18,34 | -4,38% | 33.629.885,00 |
| 30.01.2025 | 18,72 | 19,58 | 18,70 | 19,18 | 4,13% | 33.297.240,00 |
| 29.01.2025 | 18,28 | 18,86 | 17,77 | 18,42 | 0,88% | 24.935.678,00 |
| 28.01.2025 | 18,50 | 18,58 | 17,86 | 18,26 | -0,14% | 23.062.080,00 |
| 27.01.2025 | 18,84 | 19,28 | 17,50 | 18,29 | -8,53% | 40.307.716,00 |
| 24.01.2025 | 20,22 | 21,18 | 19,83 | 19,99 | 0,20% | 46.490.555,00 |
| 23.01.2025 | 19,22 | 20,84 | 19,06 | 19,95 | 1,32% | 49.812.424,00 |
| 22.01.2025 | 19,24 | 20,10 | 18,93 | 19,69 | 0,66% | 35.787.006,00 |
| 21.01.2025 | 20,25 | 20,58 | 18,66 | 19,56 | -1,76% | 55.287.677,00 |
| 17.01.2025 | 19,23 | 20,98 | 18,96 | 19,91 | 8,80% | 88.413.255,00 |
| 16.01.2025 | 18,06 | 18,56 | 17,75 | 18,30 | 0,83% | 29.327.558,00 |
| 15.01.2025 | 18,13 | 18,62 | 17,85 | 18,15 | 4,55% | 38.818.596,00 |
| 14.01.2025 | 17,94 | 18,13 | 16,94 | 17,36 | 0,99% | 31.584.001,00 |
| 13.01.2025 | 16,97 | 17,47 | 16,40 | 17,19 | -3,75% | 32.866.521,00 |
| 10.01.2025 | 18,04 | 18,17 | 17,42 | 17,86 | -2,62% | 27.905.367,00 |
| 08.01.2025 | 18,57 | 18,88 | 17,66 | 18,34 | -3,83% | 29.108.175,00 |
| 07.01.2025 | 20,05 | 20,53 | 19,02 | 19,07 | -7,20% | 33.898.865,00 |
| 06.01.2025 | 20,00 | 20,59 | 19,61 | 20,55 | 4,63% | 46.138.427,00 |
| 03.01.2025 | 17,33 | 19,73 | 17,19 | 19,64 | 14,12% | 46.612.505,00 |
| 02.01.2025 | 17,47 | 18,22 | 16,97 | 17,21 | 2,62% | 39.560.062,00 |
| 31.12.2024 | 17,98 | 18,22 | 16,64 | 16,77 | -3,01% | 33.064.603,00 |
| 30.12.2024 | 18,09 | 18,15 | 16,84 | 17,29 | -6,24% | 39.377.114,00 |
| 27.12.2024 | 19,40 | 19,41 | 18,35 | 18,44 | -4,46% | 26.370.176,00 |
| 26.12.2024 | 19,86 | 20,00 | 19,26 | 19,30 | -4,22% | 22.758.204,00 |
| 24.12.2024 | 19,81 | 20,27 | 19,56 | 20,15 | 4,68% | 20.546.451,00 |
| 23.12.2024 | 19,98 | 20,07 | 19,02 | 19,25 | -3,56% | 28.960.967,00 |
| 20.12.2024 | 19,88 | 20,68 | 19,75 | 19,96 | -2,01% | 55.121.681,00 |
| 19.12.2024 | 22,56 | 22,91 | 19,87 | 20,37 | -5,74% | 47.800.025,00 |
| 18.12.2024 | 24,05 | 24,85 | 21,32 | 21,61 | -12,15% | 54.388.381,00 |
| 17.12.2024 | 25,40 | 25,58 | 24,28 | 24,60 | 0,16% | 62.399.844,00 |
| 16.12.2024 | 23,48 | 25,45 | 23,27 | 24,56 | 8,05% | 65.027.667,00 |
| 13.12.2024 | 22,87 | 23,30 | 22,30 | 22,73 | 0,66% | 40.491.695,00 |
| 12.12.2024 | 23,80 | 24,31 | 22,56 | 22,58 | -2,97% | 50.696.211,00 |
| 11.12.2024 | 23,50 | 24,61 | 22,92 | 23,27 | 2,04% | 57.624.013,00 |
| 10.12.2024 | 24,37 | 24,55 | 22,55 | 22,81 | -4,40% | 43.813.135,00 |
| 09.12.2024 | 25,48 | 26,21 | 23,78 | 23,86 | -9,74% | 68.522.447,00 |
| 06.12.2024 | 25,48 | 26,91 | 25,00 | 26,43 | 6,62% | 72.455.844,00 |
| 05.12.2024 | 27,16 | 28,07 | 24,78 | 24,79 | -4,51% | 97.084.606,00 |
| 04.12.2024 | 25,14 | 26,10 | 24,58 | 25,96 | 3,30% | 69.104.648,00 |
| 03.12.2024 | 24,49 | 25,73 | 24,15 | 25,13 | -1,95% | 60.750.226,00 |
| 02.12.2024 | 26,84 | 26,91 | 23,82 | 25,63 | -6,53% | 125.972.901,00 |
| 29.11.2024 | 27,52 | 30,28 | 27,14 | 27,42 | 1,86% | 89.541.888,00 |
| 27.11.2024 | 26,03 | 27,32 | 25,00 | 26,92 | 7,81% | 87.941.708,00 |
| 26.11.2024 | 25,10 | 27,91 | 24,65 | 24,97 | -5,49% | 91.188.056,00 |
| 25.11.2024 | 27,07 | 28,89 | 24,86 | 26,42 | 1,50% | 123.760.552,00 |
| 22.11.2024 | 23,64 | 26,71 | 23,11 | 26,03 | 7,65% | 105.262.414,00 |
| 21.11.2024 | 25,21 | 25,75 | 22,50 | 24,18 | 6,85% | 166.260.619,00 |
| 20.11.2024 | 20,74 | 23,50 | 20,51 | 22,63 | 13,95% | 124.501.370,00 |
| 19.11.2024 | 18,30 | 20,65 | 18,27 | 19,86 | 9,69% | 88.677.438,00 |
| 18.11.2024 | 19,83 | 21,16 | 17,72 | 18,11 | -14,07% | 122.312.745,00 |
| 15.11.2024 | 21,27 | 21,30 | 20,01 | 21,07 | 1,35% | 42.768.842,00 |
| 14.11.2024 | 22,48 | 22,90 | 20,18 | 20,79 | -4,19% | 46.982.988,00 |
| 13.11.2024 | 24,32 | 26,19 | 21,43 | 21,70 | -13,99% | 94.879.654,00 |
| 12.11.2024 | 24,10 | 25,38 | 23,46 | 25,23 | 0,88% | 87.663.857,00 |
| 11.11.2024 | 22,30 | 25,47 | 21,80 | 25,01 | 29,92% | 125.540.705,00 |
| 08.11.2024 | 19,11 | 19,43 | 18,57 | 19,25 | -0,31% | 47.164.431,00 |
| 07.11.2024 | 18,90 | 19,55 | 18,75 | 19,31 | -0,05% | 49.751.241,00 |
| 06.11.2024 | 17,61 | 19,60 | 17,24 | 19,32 | 18,97% | 85.571.484,00 |
| 05.11.2024 | 15,96 | 16,36 | 15,70 | 16,24 | 4,94% | 32.554.806,00 |
| 04.11.2024 | 15,87 | 15,94 | 15,31 | 15,48 | -3,94% | 28.477.126,00 |
| 01.11.2024 | 16,93 | 17,37 | 16,10 | 16,11 | -3,94% | 32.711.048,00 |
| 31.10.2024 | 18,15 | 18,24 | 16,45 | 16,77 | -8,26% | 39.712.981,00 |
| 30.10.2024 | 18,35 | 19,12 | 18,01 | 18,28 | -3,48% | 33.488.459,00 |
| 29.10.2024 | 19,39 | 19,94 | 18,71 | 18,94 | 0,00% | 65.540.400,00 |
| 28.10.2024 | 17,72 | 19,19 | 17,62 | 18,94 | 11,02% | 60.624.082,00 |
| 25.10.2024 | 18,20 | 18,32 | 16,95 | 17,06 | -6,37% | 56.106.487,00 |
| 24.10.2024 | 18,48 | 18,99 | 17,73 | 18,22 | 0,83% | 48.745.946,00 |
| 23.10.2024 | 18,60 | 18,75 | 17,33 | 18,07 | -4,74% | 44.412.115,00 |
| 22.10.2024 | 18,34 | 19,14 | 18,11 | 18,97 | 1,39% | 32.372.976,00 |
| 21.10.2024 | 18,70 | 18,77 | 17,86 | 18,71 | -0,90% | 42.646.367,00 |
| 18.10.2024 | 18,37 | 19,10 | 18,26 | 18,88 | 4,83% | 47.505.605,00 |