7,365$
-2,19%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 7,91 | 7,91 | 7,31 | 7,45 | -1,01% | - |
| 16.10.2026 | 8,10 | 8,23 | 7,42 | 7,53 | -9,60% | 40.622.718,00 |
| 15.10.2026 | 8,01 | 8,36 | 7,64 | 8,33 | 1,22% | 41.559.679,00 |
| 14.10.2026 | 8,81 | 8,90 | 8,17 | 8,23 | -9,66% | 38.738.463,00 |
| 13.10.2026 | 9,24 | 9,27 | 8,98 | 9,11 | -3,50% | 36.172.593,00 |
| 12.10.2026 | 9,52 | 9,74 | 9,39 | 9,44 | -2,18% | 20.770.439,00 |
| 09.10.2026 | 10,06 | 10,09 | 9,49 | 9,65 | -2,62% | 35.182.484,00 |
| 08.10.2026 | 10,15 | 10,24 | 9,64 | 9,91 | -4,34% | 47.870.416,00 |
| 07.10.2026 | 10,63 | 10,83 | 10,16 | 10,36 | -5,56% | 36.756.510,00 |
| 06.10.2026 | 11,18 | 11,34 | 10,93 | 10,97 | -1,79% | 28.574.777,00 |
| 05.10.2026 | 11,39 | 11,41 | 10,81 | 11,17 | -0,53% | 33.526.222,00 |
| 02.10.2026 | 11,64 | 12,24 | 11,05 | 11,23 | 0,18% | 42.274.945,00 |
| 01.10.2026 | 11,28 | 11,39 | 10,91 | 11,21 | -1,06% | 30.322.145,00 |
| 30.09.2026 | 12,31 | 12,35 | 11,30 | 11,33 | -5,50% | 41.155.906,00 |
| 29.09.2026 | 12,41 | 12,41 | 11,94 | 11,99 | -0,99% | 26.125.760,00 |
| 28.09.2026 | 12,47 | 12,74 | 12,09 | 12,11 | -3,51% | 28.562.702,00 |
| 25.09.2026 | 12,99 | 12,99 | 12,12 | 12,55 | -2,86% | 36.795.572,00 |
| 24.09.2026 | 13,07 | 13,64 | 12,84 | 12,92 | -3,22% | 40.194.210,00 |
| 23.09.2026 | 13,45 | 13,65 | 13,27 | 13,35 | -2,05% | 37.417.057,00 |
| 22.09.2026 | 13,13 | 13,97 | 12,97 | 13,63 | 2,64% | 43.625.229,00 |
| 21.09.2026 | 13,94 | 13,98 | 13,16 | 13,28 | 0,30% | 52.028.227,00 |
| 18.09.2026 | 12,12 | 13,32 | 12,05 | 13,24 | 13,75% | 84.319.407,00 |
| 17.09.2026 | 11,46 | 11,88 | 10,86 | 11,64 | 5,43% | 70.466.460,00 |
| 16.09.2026 | 11,31 | 11,53 | 10,77 | 11,04 | -1,78% | 46.292.876,00 |
| 15.09.2026 | 11,27 | 11,48 | 10,96 | 11,24 | -2,26% | 49.136.145,00 |
| 14.09.2026 | 11,10 | 11,94 | 10,96 | 11,50 | -4,01% | 53.268.223,00 |
| 11.09.2026 | 11,62 | 12,39 | 11,54 | 11,98 | 4,81% | 45.263.372,00 |
| 10.09.2026 | 11,64 | 11,80 | 11,22 | 11,43 | -4,11% | 38.535.806,00 |
| 09.09.2026 | 12,09 | 12,15 | 11,60 | 11,92 | 0,76% | 38.381.283,00 |
| 08.09.2026 | 11,13 | 12,06 | 11,00 | 11,83 | 4,60% | 53.474.725,00 |
| 04.09.2026 | 11,19 | 11,50 | 11,19 | 11,31 | -2,50% | 37.594.828,00 |
| 03.09.2026 | 10,60 | 11,85 | 10,48 | 11,60 | 10,79% | 69.078.681,00 |
| 02.09.2026 | 10,01 | 10,53 | 9,99 | 10,47 | 2,35% | 30.007.211,00 |
| 01.09.2026 | 10,48 | 10,61 | 10,15 | 10,23 | -5,01% | 30.219.341,00 |
| 31.08.2026 | 10,78 | 10,79 | 10,36 | 10,77 | 0,94% | 23.713.226,00 |
| 28.08.2026 | 11,53 | 11,60 | 10,56 | 10,67 | -10,11% | 41.926.032,00 |
| 27.08.2026 | 11,53 | 12,32 | 11,28 | 11,87 | 5,79% | 59.958.360,00 |
| 26.08.2026 | 11,56 | 11,73 | 10,99 | 11,22 | -5,16% | 41.989.723,00 |
| 25.08.2026 | 11,07 | 12,15 | 10,93 | 11,83 | 5,81% | 48.490.017,00 |
| 24.08.2026 | 11,17 | 12,06 | 11,03 | 11,18 | -0,71% | 61.452.812,00 |
| 21.08.2026 | 11,70 | 12,47 | 11,02 | 11,26 | 0,99% | 104.100.344,00 |
| 20.08.2026 | 10,21 | 11,19 | 9,96 | 11,15 | 15,54% | 80.251.021,00 |
| 19.08.2026 | 8,91 | 9,89 | 8,68 | 9,65 | 7,64% | 67.214.656,00 |
| 18.08.2026 | 9,36 | 9,55 | 8,91 | 8,97 | -7,72% | 45.477.029,00 |
| 17.08.2026 | 9,22 | 9,81 | 9,20 | 9,72 | 5,60% | 55.316.545,00 |
| 14.08.2026 | 9,01 | 9,26 | 9,00 | 9,20 | -0,11% | 34.562.869,00 |
| 13.08.2026 | 9,49 | 9,79 | 9,17 | 9,21 | -4,46% | 32.838.371,00 |
| 12.08.2026 | 10,13 | 10,28 | 9,55 | 9,64 | -0,41% | 40.674.876,00 |
| 11.08.2026 | 10,10 | 10,15 | 9,60 | 9,68 | 1,26% | 37.320.496,00 |
| 10.08.2026 | 9,99 | 10,08 | 9,40 | 9,56 | -5,25% | 42.294.990,00 |
| 07.08.2026 | 10,92 | 10,94 | 9,69 | 10,09 | -5,26% | 56.581.459,00 |
| 06.08.2026 | 10,93 | 11,21 | 10,65 | 10,65 | -5,25% | 36.564.390,00 |
| 05.08.2026 | 11,66 | 12,02 | 11,23 | 11,24 | -4,34% | 27.307.534,00 |
| 04.08.2026 | 11,58 | 11,91 | 11,29 | 11,75 | 0,00% | 30.234.391,00 |
| 03.08.2026 | 11,18 | 11,89 | 10,96 | 11,75 | 3,80% | 27.186.140,00 |
| 31.07.2026 | 12,02 | 12,07 | 11,07 | 11,32 | -4,23% | 38.670.715,00 |
| 30.07.2026 | 10,63 | 12,03 | 10,57 | 11,82 | 17,61% | 45.393.268,00 |
| 29.07.2026 | 11,25 | 11,45 | 10,03 | 10,05 | -11,69% | 43.674.555,00 |
| 28.07.2026 | 11,29 | 11,53 | 10,67 | 11,38 | -3,31% | 62.210.238,00 |
| 27.07.2026 | 12,27 | 12,33 | 11,44 | 11,77 | -2,89% | 43.179.140,00 |
| 24.07.2026 | 12,54 | 12,73 | 12,12 | 12,12 | -5,09% | 56.452.784,00 |
| 23.07.2026 | 12,14 | 13,16 | 12,11 | 12,77 | 2,90% | 58.888.865,00 |
| 22.07.2026 | 11,92 | 12,85 | 11,90 | 12,41 | 1,31% | 42.498.962,00 |
| 21.07.2026 | 11,94 | 12,76 | 11,81 | 12,25 | 4,97% | 98.152.101,00 |
| 20.07.2026 | 11,08 | 12,03 | 11,07 | 11,67 | 9,17% | 61.094.433,00 |
| 17.07.2026 | 10,95 | 11,05 | 10,54 | 10,69 | -6,39% | 43.680.041,00 |
| 16.07.2026 | 12,06 | 12,25 | 11,25 | 11,42 | -7,08% | 44.258.596,00 |
| 15.07.2026 | 12,23 | 12,54 | 11,60 | 12,29 | 1,07% | 49.007.143,00 |
| 14.07.2026 | 12,68 | 12,72 | 11,67 | 12,16 | -0,25% | 57.203.422,00 |
| 13.07.2026 | 12,42 | 12,65 | 11,93 | 12,19 | -3,25% | 35.829.289,00 |
| 10.07.2026 | 13,64 | 13,68 | 12,33 | 12,60 | -4,69% | 45.811.789,00 |
| 09.07.2026 | 12,67 | 14,41 | 12,65 | 13,22 | 9,98% | 78.099.382,00 |
| 08.07.2026 | 11,73 | 12,12 | 11,59 | 12,02 | -0,25% | 31.778.026,00 |
| 07.07.2026 | 12,70 | 12,79 | 11,74 | 12,05 | -6,95% | 30.636.831,00 |
| 06.07.2026 | 12,63 | 13,53 | 12,54 | 12,95 | 4,44% | 30.612.404,00 |
| 02.07.2026 | 13,63 | 14,09 | 11,98 | 12,40 | -7,26% | 50.628.944,00 |
| 01.07.2026 | 13,74 | 14,00 | 13,18 | 13,37 | -3,74% | 40.797.901,00 |
| 30.06.2026 | 13,64 | 13,93 | 13,28 | 13,89 | -1,00% | 43.010.246,00 |
| 29.06.2026 | 14,78 | 14,89 | 13,28 | 14,03 | -3,51% | 50.359.808,00 |
| 26.06.2026 | 13,58 | 15,00 | 13,34 | 14,54 | 4,76% | 56.764.488,00 |
| 25.06.2026 | 14,44 | 14,75 | 12,95 | 13,88 | -0,86% | 46.177.481,00 |
| 24.06.2026 | 14,97 | 15,23 | 13,42 | 14,00 | -4,76% | 52.852.069,00 |
| 23.06.2026 | 14,03 | 15,48 | 13,99 | 14,70 | -1,01% | 42.217.420,00 |
| 22.06.2026 | 14,49 | 16,43 | 14,49 | 14,85 | 5,72% | 67.078.357,00 |
| 19.06.2026 | 14,15 | 14,22 | 14,05 | 14,05 | -1,22% | - |
| 18.06.2026 | 14,34 | 14,39 | 13,71 | 14,22 | 2,16% | 32.777.146,00 |
| 17.06.2026 | 14,25 | 14,90 | 13,89 | 13,92 | -3,47% | 34.418.504,00 |
| 16.06.2026 | 14,55 | 15,26 | 14,39 | 14,42 | -1,50% | 38.530.537,00 |
| 15.06.2026 | 14,92 | 15,23 | 14,60 | 14,64 | 3,98% | 34.567.925,00 |
| 12.06.2026 | 13,73 | 14,72 | 13,62 | 14,08 | 3,45% | 41.808.577,00 |
| 11.06.2026 | 12,61 | 13,68 | 12,50 | 13,61 | 7,84% | 34.814.790,00 |
| 10.06.2026 | 13,22 | 13,60 | 12,62 | 12,62 | -5,18% | 33.286.934,00 |
| 09.06.2026 | 14,00 | 14,40 | 12,64 | 13,31 | -3,41% | 48.297.793,00 |
| 08.06.2026 | 12,78 | 13,97 | 12,60 | 13,78 | 11,85% | 32.778.447,00 |
| 05.06.2026 | 13,39 | 13,40 | 11,84 | 12,32 | -11,24% | 41.247.102,00 |
| 04.06.2026 | 13,49 | 14,07 | 13,27 | 13,88 | -0,57% | 34.354.982,00 |
| 03.06.2026 | 14,00 | 14,38 | 13,70 | 13,96 | -2,24% | 32.010.384,00 |
| 02.06.2026 | 14,58 | 15,01 | 14,10 | 14,28 | -3,84% | 39.020.264,00 |
| 01.06.2026 | 14,05 | 15,32 | 13,66 | 14,85 | 3,27% | 51.422.343,00 |
| 29.05.2026 | 13,87 | 14,64 | 13,58 | 14,38 | 2,20% | 47.772.218,00 |