10,120$
4,87%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 13,94 | 14,22 | 13,58 | 14,07 | -1,81% | 37.642.703,00 |
| 27.05.2026 | 14,21 | 14,48 | 13,84 | 14,33 | 0,35% | 33.746.334,00 |
| 26.05.2026 | 14,24 | 14,87 | 14,08 | 14,28 | 3,40% | 42.643.516,00 |
| 22.05.2026 | 13,57 | 14,11 | 13,41 | 13,81 | 1,92% | 40.169.120,00 |
| 21.05.2026 | 13,14 | 13,77 | 13,08 | 13,55 | 3,04% | 34.844.331,00 |
| 20.05.2026 | 12,64 | 13,50 | 12,53 | 13,15 | 5,71% | 51.458.005,00 |
| 19.05.2026 | 11,88 | 12,59 | 11,53 | 12,44 | 2,13% | 35.290.905,00 |
| 18.05.2026 | 12,08 | 12,26 | 11,62 | 12,18 | -2,09% | 35.663.137,00 |
| 15.05.2026 | 12,85 | 12,89 | 12,13 | 12,44 | -6,40% | 40.007.187,00 |
| 14.05.2026 | 12,73 | 13,70 | 12,45 | 13,29 | 4,24% | 51.372.344,00 |
| 13.05.2026 | 12,63 | 13,09 | 12,29 | 12,75 | 0,24% | 30.744.306,00 |
| 12.05.2026 | 12,91 | 12,94 | 11,73 | 12,72 | -5,00% | 50.215.734,00 |
| 11.05.2026 | 12,96 | 13,80 | 12,59 | 13,39 | 3,48% | 49.736.848,00 |
| 08.05.2026 | 12,57 | 13,35 | 12,20 | 12,94 | 1,89% | 48.391.814,00 |
| 07.05.2026 | 12,73 | 13,05 | 12,23 | 12,70 | -2,53% | 40.149.559,00 |
| 06.05.2026 | 12,55 | 13,12 | 12,25 | 13,03 | 7,15% | 52.771.857,00 |
| 05.05.2026 | 12,04 | 12,29 | 11,78 | 12,16 | 2,79% | 39.261.890,00 |
| 04.05.2026 | 11,43 | 11,85 | 11,26 | 11,83 | 3,23% | 42.895.551,00 |
| 01.05.2026 | 12,28 | 12,37 | 11,38 | 11,46 | -4,42% | 51.115.289,00 |
| 30.04.2026 | 11,10 | 12,27 | 11,06 | 11,99 | 11,85% | 82.854.242,00 |
| 29.04.2026 | 10,92 | 10,92 | 10,27 | 10,72 | -2,72% | 34.566.810,00 |
| 28.04.2026 | 10,81 | 11,03 | 10,60 | 11,02 | -1,43% | 30.770.238,00 |
| 27.04.2026 | 11,55 | 11,66 | 11,09 | 11,18 | -3,95% | 31.585.614,00 |
| 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 |