11,626$
-1,48%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 11,99 | 12,10 | 11,28 | 11,64 | -1,36% | 46.709.099,00 |
| 23.04.2026 | 11,66 | 12,22 | 11,57 | 11,80 | -0,17% | 43.318.148,00 |
| 22.04.2026 | 11,83 | 12,19 | 11,68 | 11,82 | 5,25% | 53.005.399,00 |
| 21.04.2026 | 11,58 | 11,66 | 11,02 | 11,23 | -3,44% | 41.202.148,00 |
| 20.04.2026 | 11,30 | 11,82 | 11,07 | 11,63 | 0,26% | 41.940.073,00 |
| 17.04.2026 | 11,66 | 12,12 | 11,45 | 11,60 | 0,43% | 52.372.136,00 |
| 16.04.2026 | 10,57 | 11,69 | 10,31 | 11,55 | 10,32% | 56.410.936,00 |
| 15.04.2026 | 10,61 | 10,61 | 10,11 | 10,47 | -0,19% | 38.864.391,00 |
| 14.04.2026 | 10,62 | 11,01 | 10,42 | 10,49 | 1,25% | 46.137.993,00 |
| 13.04.2026 | 9,27 | 10,42 | 9,18 | 10,36 | 8,60% | 50.103.269,00 |
| 10.04.2026 | 9,74 | 9,89 | 9,39 | 9,54 | -1,34% | 36.746.406,00 |
| 09.04.2026 | 9,35 | 10,02 | 9,30 | 9,67 | 1,79% | 50.414.815,00 |
| 08.04.2026 | 9,51 | 9,77 | 9,18 | 9,50 | 6,03% | 50.071.873,00 |
| 07.04.2026 | 8,66 | 8,98 | 8,20 | 8,96 | 1,24% | 42.383.891,00 |
| 06.04.2026 | 8,81 | 9,14 | 8,76 | 8,85 | 1,61% | 36.599.124,00 |
| 02.04.2026 | 7,78 | 8,77 | 7,63 | 8,71 | 8,33% | 50.528.896,00 |
| 01.04.2026 | 8,22 | 8,33 | 8,00 | 8,04 | -1,47% | 31.162.815,00 |
| 31.03.2026 | 7,83 | 8,20 | 7,63 | 8,16 | 4,68% | 47.426.971,00 |
| 30.03.2026 | 8,17 | 8,28 | 7,64 | 7,80 | -2,81% | 36.120.385,00 |
| 27.03.2026 | 8,31 | 8,41 | 7,71 | 8,02 | -6,53% | 50.702.447,00 |
| 26.03.2026 | 8,58 | 9,40 | 8,46 | 8,58 | 3,62% | 106.517.614,00 |
| 25.03.2026 | 8,58 | 8,73 | 8,06 | 8,28 | 0,36% | 38.872.373,00 |
| 24.03.2026 | 8,83 | 8,98 | 8,15 | 8,25 | -7,41% | 41.068.475,00 |
| 23.03.2026 | 8,60 | 9,25 | 8,57 | 8,91 | 5,32% | 47.208.492,00 |
| 20.03.2026 | 9,09 | 9,14 | 8,42 | 8,46 | -8,24% | 50.901.292,00 |
| 19.03.2026 | 8,64 | 9,36 | 8,37 | 9,22 | 3,36% | 42.849.876,00 |
| 18.03.2026 | 9,04 | 9,33 | 8,89 | 8,92 | -3,46% | 40.559.652,00 |
| 17.03.2026 | 9,21 | 9,46 | 9,05 | 9,24 | 0,11% | 35.673.163,00 |
| 16.03.2026 | 9,76 | 9,84 | 9,14 | 9,23 | -0,97% | 47.904.226,00 |
| 13.03.2026 | 9,18 | 10,03 | 9,14 | 9,32 | 6,39% | 73.339.049,00 |
| 12.03.2026 | 8,44 | 8,78 | 8,30 | 8,76 | 2,46% | 37.631.561,00 |
| 11.03.2026 | 8,60 | 8,78 | 8,23 | 8,55 | -0,23% | 38.141.163,00 |
| 10.03.2026 | 8,70 | 8,87 | 8,51 | 8,57 | -1,04% | 42.783.217,00 |
| 09.03.2026 | 8,06 | 8,74 | 7,96 | 8,66 | 8,11% | 42.067.564,00 |
| 06.03.2026 | 8,46 | 8,53 | 7,89 | 8,01 | -8,67% | 36.264.061,00 |
| 05.03.2026 | 9,09 | 9,09 | 8,50 | 8,77 | -5,60% | 49.326.017,00 |
| 04.03.2026 | 9,11 | 9,55 | 8,87 | 9,29 | 7,27% | 60.906.974,00 |
| 03.03.2026 | 9,02 | 9,16 | 8,61 | 8,66 | -8,36% | 51.027.114,00 |
| 02.03.2026 | 8,61 | 9,84 | 8,44 | 9,45 | 5,70% | 69.975.019,00 |
| 27.02.2026 | 9,68 | 9,84 | 8,93 | 8,94 | 5,80% | 102.127.199,00 |
| 26.02.2026 | 8,43 | 8,65 | 8,14 | 8,45 | -1,40% | 43.140.731,00 |
| 25.02.2026 | 8,39 | 8,84 | 8,16 | 8,57 | 6,46% | 57.072.388,00 |
| 24.02.2026 | 7,78 | 8,17 | 7,59 | 8,05 | 2,22% | 37.089.884,00 |
| 23.02.2026 | 7,75 | 8,13 | 7,58 | 7,88 | -1,19% | 32.721.501,00 |
| 20.02.2026 | 7,88 | 8,31 | 7,75 | 7,97 | 0,13% | 37.530.954,00 |
| 19.02.2026 | 7,42 | 8,08 | 7,31 | 7,96 | 6,13% | 36.294.023,00 |
| 18.02.2026 | 7,48 | 7,78 | 7,33 | 7,50 | -0,13% | 31.304.594,00 |
| 17.02.2026 | 7,68 | 7,88 | 7,33 | 7,51 | -5,18% | 41.177.886,00 |
| 13.02.2026 | 7,50 | 8,08 | 7,32 | 7,92 | 9,24% | 50.848.013,00 |
| 12.02.2026 | 7,56 | 7,67 | 7,14 | 7,25 | -4,10% | 38.590.532,00 |
| 11.02.2026 | 7,63 | 7,90 | 7,28 | 7,56 | -1,31% | 49.265.213,00 |
| 10.02.2026 | 8,00 | 8,15 | 7,64 | 7,66 | -4,96% | 45.953.157,00 |
| 09.02.2026 | 7,85 | 8,47 | 7,78 | 8,06 | -2,18% | 67.741.570,00 |
| 06.02.2026 | 7,23 | 8,39 | 7,12 | 8,24 | 22,44% | 82.353.074,00 |
| 05.02.2026 | 7,80 | 8,04 | 6,66 | 6,73 | -18,72% | 80.158.262,00 |
| 04.02.2026 | 8,92 | 8,99 | 7,90 | 8,28 | -8,51% | 54.008.127,00 |
| 03.02.2026 | 9,23 | 9,55 | 8,51 | 9,05 | -0,77% | 53.722.584,00 |
| 02.02.2026 | 9,18 | 9,44 | 8,91 | 9,12 | -4,00% | 48.414.831,00 |
| 30.01.2026 | 9,75 | 9,83 | 9,32 | 9,50 | -3,65% | 37.390.617,00 |
| 29.01.2026 | 10,11 | 10,27 | 9,60 | 9,86 | -4,92% | 39.218.826,00 |
| 28.01.2026 | 10,71 | 10,79 | 10,24 | 10,37 | -1,43% | 36.791.311,00 |
| 27.01.2026 | 10,05 | 10,60 | 9,90 | 10,52 | 5,41% | 38.581.230,00 |
| 26.01.2026 | 10,38 | 10,39 | 9,88 | 9,98 | -4,95% | 39.545.111,00 |
| 23.01.2026 | 10,26 | 10,99 | 9,99 | 10,50 | 2,04% | 46.881.186,00 |
| 22.01.2026 | 10,61 | 10,81 | 10,14 | 10,29 | -2,56% | 42.011.181,00 |
| 21.01.2026 | 10,51 | 11,22 | 10,23 | 10,56 | 1,83% | 43.023.361,00 |
| 20.01.2026 | 10,81 | 10,95 | 10,22 | 10,37 | -5,11% | 45.896.129,00 |
| 19.01.2026 | 10,93 | 10,94 | 10,88 | 10,93 | -3,80% | - |
| 16.01.2026 | 10,69 | 11,57 | 10,59 | 11,36 | 6,57% | 51.948.080,00 |
| 15.01.2026 | 11,12 | 11,25 | 10,64 | 10,66 | -4,05% | 47.808.171,00 |
| 14.01.2026 | 11,18 | 11,46 | 10,89 | 11,11 | 1,46% | 55.694.356,00 |
| 13.01.2026 | 10,90 | 11,07 | 10,61 | 10,95 | 2,82% | 41.665.987,00 |
| 12.01.2026 | 10,22 | 10,85 | 10,16 | 10,65 | 4,21% | 38.182.598,00 |
| 09.01.2026 | 10,53 | 10,58 | 10,07 | 10,22 | -2,11% | 32.005.587,00 |
| 08.01.2026 | 9,90 | 10,68 | 9,83 | 10,44 | 3,57% | 30.908.422,00 |
| 07.01.2026 | 10,29 | 10,32 | 9,82 | 10,08 | -2,23% | 32.032.582,00 |
| 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% | 39.861.360,00 |
| 02.01.2026 | 9,19 | 9,99 | 9,03 | 9,91 | 10,36% | 44.633.319,00 |
| 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% | 28.139.325,00 |
| 29.12.2025 | 9,47 | 9,85 | 9,37 | 9,49 | -1,04% | 29.181.698,00 |
| 26.12.2025 | 9,97 | 9,97 | 9,43 | 9,59 | -3,52% | 27.280.065,00 |
| 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% | 31.907.964,00 |
| 22.12.2025 | 10,41 | 10,69 | 10,00 | 10,13 | -0,49% | 34.954.951,00 |
| 19.12.2025 | 9,90 | 10,22 | 9,89 | 10,18 | 5,06% | 53.090.500,00 |
| 18.12.2025 | 10,20 | 10,37 | 9,61 | 9,69 | -2,42% | 45.191.627,00 |
| 17.12.2025 | 10,78 | 10,95 | 9,92 | 9,93 | -7,11% | 45.884.640,00 |
| 16.12.2025 | 10,77 | 11,05 | 10,50 | 10,69 | -0,09% | 39.195.785,00 |
| 15.12.2025 | 11,48 | 11,51 | 10,58 | 10,70 | -7,12% | 44.365.312,00 |
| 12.12.2025 | 11,81 | 12,26 | 11,36 | 11,52 | -2,70% | 42.447.714,00 |
| 11.12.2025 | 11,59 | 11,86 | 11,17 | 11,84 | -0,67% | 43.779.307,00 |
| 10.12.2025 | 12,06 | 12,34 | 11,77 | 11,92 | -2,69% | 37.325.968,00 |
| 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 |