15,804$
6,21%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 11,95 | 11,96 | 11,29 | 11,49 | -7,90% | 33.298.270,00 |
| 28.03.2025 | 13,44 | 13,44 | 12,35 | 12,47 | -8,58% | 35.038.130,00 |
| 27.03.2025 | 13,52 | 14,09 | 13,26 | 13,64 | -1,09% | 22.451.790,00 |
| 26.03.2025 | 14,20 | 14,26 | 13,47 | 13,79 | -3,23% | 30.046.036,00 |
| 25.03.2025 | 14,54 | 14,69 | 13,92 | 14,25 | -2,46% | 38.228.248,00 |
| 24.03.2025 | 12,84 | 14,64 | 12,81 | 14,61 | 18,01% | 52.289.341,00 |
| 21.03.2025 | 12,26 | 12,48 | 12,08 | 12,38 | -0,96% | 43.101.551,00 |
| 20.03.2025 | 12,37 | 13,11 | 12,33 | 12,50 | -0,24% | 31.171.833,00 |
| 19.03.2025 | 12,29 | 12,86 | 12,15 | 12,53 | 3,81% | 38.724.770,00 |
| 18.03.2025 | 12,61 | 12,63 | 12,03 | 12,07 | -6,94% | 29.973.066,00 |
| 17.03.2025 | 13,12 | 13,32 | 12,57 | 12,97 | -1,59% | 31.566.292,00 |
| 14.03.2025 | 12,51 | 13,34 | 12,39 | 13,18 | 8,39% | 42.035.485,00 |
| 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 | 6,16% | 59.542.782,00 |
| 06.03.2025 | 14,89 | 15,70 | 14,57 | 15,09 | -0,20% | 48.365.403,00 |
| 05.03.2025 | 14,27 | 15,24 | 13,77 | 15,12 | 8,23% | 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 | 6,02% | 63.390.325,00 |
| 27.02.2025 | 14,21 | 14,85 | 13,06 | 13,13 | 5,46% | 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 | -5,03% | 26.269.876,00 |
| 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 | 18,03 | 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 |