13,360$
-3,61%
Echtzeit-Aktienkurs Marathon Digital Holdings
Bid:
Ask:
Aktienkurse zur Marathon Digital Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 14,30 | 14,36 | 13,17 | 13,37 | -3,54% | 29.409.836,00 |
| 05.09.2024 | 14,84 | 15,09 | 13,74 | 13,86 | -6,85% | 31.903.170,00 |
| 04.09.2024 | 14,93 | 15,45 | 14,72 | 14,88 | -2,49% | 24.012.974,00 |
| 03.09.2024 | 16,50 | 16,52 | 15,03 | 15,26 | -8,62% | 30.074.458,00 |
| 30.08.2024 | 17,23 | 17,28 | 16,49 | 16,70 | -1,71% | 31.089.257,00 |
| 29.08.2024 | 17,55 | 18,45 | 16,86 | 16,99 | -0,82% | 41.675.096,00 |
| 28.08.2024 | 17,21 | 17,55 | 16,70 | 17,13 | -3,49% | 24.596.645,00 |
| 27.08.2024 | 18,08 | 18,17 | 17,13 | 17,75 | -4,36% | 33.185.188,00 |
| 26.08.2024 | 18,57 | 18,84 | 17,83 | 18,56 | -0,70% | 29.703.641,00 |
| 23.08.2024 | 17,16 | 18,73 | 16,82 | 18,69 | 10,72% | 46.172.414,00 |
| 22.08.2024 | 17,61 | 17,73 | 16,75 | 16,88 | -4,25% | 30.867.667,00 |
| 21.08.2024 | 16,55 | 17,65 | 16,40 | 17,63 | 7,37% | 38.065.366,00 |
| 20.08.2024 | 16,84 | 17,12 | 16,03 | 16,42 | -0,12% | 34.991.510,00 |
| 19.08.2024 | 16,39 | 16,80 | 15,96 | 16,44 | 1,23% | 25.446.324,00 |
| 16.08.2024 | 15,57 | 16,49 | 15,39 | 16,24 | 5,05% | 36.335.456,00 |
| 15.08.2024 | 15,20 | 16,28 | 15,19 | 15,46 | 2,11% | 34.757.630,00 |
| 14.08.2024 | 15,78 | 15,80 | 14,91 | 15,14 | -2,26% | 29.611.393,00 |
| 13.08.2024 | 15,01 | 15,98 | 14,75 | 15,49 | 2,51% | 41.943.356,00 |
| 12.08.2024 | 16,03 | 16,20 | 15,00 | 15,11 | -11,27% | 52.147.507,00 |
| 09.08.2024 | 17,39 | 17,46 | 16,71 | 17,03 | -2,13% | 22.114.122,00 |
| 08.08.2024 | 16,55 | 17,67 | 16,10 | 17,40 | 9,85% | 34.023.058,00 |
| 07.08.2024 | 17,74 | 17,80 | 15,74 | 15,84 | -8,17% | 28.804.038,00 |
| 06.08.2024 | 17,38 | 17,58 | 16,06 | 17,25 | 1,77% | 29.049.141,00 |
| 05.08.2024 | 13,93 | 16,95 | 13,66 | 16,95 | -1,40% | 45.550.551,00 |
| 02.08.2024 | 17,71 | 18,47 | 17,09 | 17,19 | -5,24% | 38.866.863,00 |
| 01.08.2024 | 19,72 | 19,98 | 17,85 | 18,14 | -7,78% | 38.813.770,00 |
| 31.07.2024 | 20,26 | 20,67 | 19,58 | 19,67 | -0,30% | 31.839.934,00 |
| 30.07.2024 | 20,59 | 20,96 | 19,62 | 19,73 | -3,52% | 27.107.939,00 |
| 29.07.2024 | 22,53 | 22,90 | 20,42 | 20,45 | -5,19% | 45.269.213,00 |
| 26.07.2024 | 21,57 | 22,14 | 20,83 | 21,57 | 6,36% | 43.781.943,00 |
| 25.07.2024 | 20,25 | 21,27 | 19,91 | 20,28 | -1,86% | 37.320.555,00 |
| 24.07.2024 | 22,03 | 22,59 | 20,61 | 20,67 | -4,55% | 36.964.220,00 |
| 23.07.2024 | 23,50 | 23,57 | 21,50 | 21,65 | -9,60% | 54.378.411,00 |
| 22.07.2024 | 25,03 | 25,56 | 23,30 | 23,95 | -3,15% | 48.793.639,00 |
| 19.07.2024 | 23,71 | 25,50 | 23,38 | 24,73 | 4,57% | 61.002.934,00 |
| 18.07.2024 | 25,99 | 26,17 | 23,36 | 23,65 | -7,44% | 44.289.797,00 |
| 17.07.2024 | 25,80 | 27,30 | 24,31 | 25,55 | -4,38% | 62.374.834,00 |
| 16.07.2024 | 24,25 | 26,79 | 24,18 | 26,72 | 8,71% | 67.641.719,00 |
| 15.07.2024 | 21,91 | 24,98 | 21,56 | 24,58 | 18,34% | 96.172.770,00 |
| 12.07.2024 | 19,16 | 20,92 | 19,12 | 20,77 | 9,29% | 53.885.669,00 |
| 11.07.2024 | 19,52 | 19,89 | 18,84 | 19,01 | 0,61% | 40.818.860,00 |
| 10.07.2024 | 19,21 | 19,31 | 18,78 | 18,89 | -0,74% | 27.531.574,00 |
| 09.07.2024 | 19,71 | 19,85 | 18,85 | 19,03 | -2,41% | 38.904.461,00 |
| 08.07.2024 | 20,57 | 21,05 | 19,21 | 19,50 | -3,32% | 41.156.646,00 |
| 05.07.2024 | 19,65 | 20,24 | 19,42 | 20,17 | -3,86% | 40.044.604,00 |
| 03.07.2024 | 21,50 | 21,58 | 20,64 | 20,98 | -5,15% | 30.989.025,00 |
| 02.07.2024 | 22,48 | 22,98 | 21,54 | 22,12 | -1,95% | 47.465.145,00 |
| 01.07.2024 | 20,33 | 22,84 | 20,32 | 22,56 | 13,65% | 74.453.651,00 |
| 28.06.2024 | 19,85 | 20,81 | 19,47 | 19,85 | 0,97% | 49.591.032,00 |
| 27.06.2024 | 19,70 | 20,23 | 19,28 | 19,66 | 1,50% | 34.565.019,00 |
| 26.06.2024 | 19,09 | 20,27 | 19,03 | 19,37 | 0,62% | 38.602.787,00 |
| 25.06.2024 | 18,99 | 19,82 | 18,55 | 19,25 | 3,02% | 40.559.491,00 |
| 24.06.2024 | 18,47 | 19,15 | 18,37 | 18,69 | -2,73% | 33.442.812,00 |
| 21.06.2024 | 19,93 | 19,98 | 18,58 | 19,21 | -7,02% | 67.042.572,00 |
| 20.06.2024 | 20,67 | 21,37 | 20,08 | 20,66 | 1,87% | 50.043.000,00 |
| 18.06.2024 | 19,48 | 20,39 | 19,15 | 20,28 | 1,30% | 36.053.159,00 |
| 17.06.2024 | 19,16 | 20,53 | 18,48 | 20,02 | 2,82% | 43.085.329,00 |
| 14.06.2024 | 20,00 | 20,36 | 18,95 | 19,47 | -2,55% | 36.095.192,00 |
| 13.06.2024 | 20,34 | 21,08 | 19,36 | 19,98 | -1,50% | 40.912.387,00 |
| 12.06.2024 | 20,31 | 21,00 | 19,97 | 20,29 | 2,29% | 52.222.979,00 |
| 11.06.2024 | 18,85 | 19,88 | 17,60 | 19,83 | 1,93% | 44.635.844,00 |
| 10.06.2024 | 19,17 | 19,92 | 18,78 | 19,46 | 0,96% | 37.683.319,00 |
| 07.06.2024 | 20,77 | 21,44 | 19,06 | 19,27 | -7,36% | 59.027.931,00 |
| 06.06.2024 | 20,93 | 22,05 | 20,58 | 20,80 | -1,28% | 57.567.509,00 |
| 05.06.2024 | 20,93 | 21,15 | 19,41 | 21,07 | 2,68% | 62.964.689,00 |
| 04.06.2024 | 19,60 | 21,31 | 19,57 | 20,52 | 4,72% | 62.277.753,00 |
| 03.06.2024 | 20,21 | 21,39 | 19,12 | 19,60 | 0,38% | 47.885.295,00 |
| 31.05.2024 | 20,34 | 20,65 | 18,90 | 19,52 | -2,59% | 39.494.863,00 |
| 30.05.2024 | 20,54 | 21,18 | 19,76 | 20,04 | -0,99% | 47.554.292,00 |
| 29.05.2024 | 20,35 | 21,10 | 20,11 | 20,24 | -2,41% | 31.746.446,00 |
| 28.05.2024 | 21,15 | 22,27 | 20,15 | 20,74 | -2,22% | 49.579.935,00 |
| 24.05.2024 | 20,26 | 21,73 | 19,86 | 21,21 | 5,63% | 46.639.890,00 |
| 23.05.2024 | 21,46 | 21,59 | 19,84 | 20,08 | -5,46% | 43.108.385,00 |
| 22.05.2024 | 21,50 | 22,86 | 20,90 | 21,24 | -0,52% | 47.596.674,00 |
| 21.05.2024 | 22,23 | 22,55 | 21,12 | 21,35 | -4,35% | 45.259.538,00 |
| 20.05.2024 | 19,68 | 22,82 | 18,87 | 22,32 | 14,76% | 66.423.220,00 |
| 17.05.2024 | 20,19 | 20,88 | 19,26 | 19,45 | -1,02% | 48.373.464,00 |
| 16.05.2024 | 19,85 | 20,44 | 19,33 | 19,65 | -2,72% | 32.569.118,00 |
| 15.05.2024 | 18,87 | 20,23 | 17,98 | 20,20 | 11,79% | 53.512.033,00 |
| 14.05.2024 | 16,90 | 18,23 | 16,80 | 18,07 | 4,69% | 30.169.219,00 |
| 13.05.2024 | 17,66 | 18,41 | 17,00 | 17,26 | 0,58% | 31.441.590,00 |
| 10.05.2024 | 19,78 | 19,82 | 17,09 | 17,16 | -12,72% | 56.095.686,00 |
| 09.05.2024 | 19,71 | 20,66 | 19,48 | 19,66 | -2,14% | 45.293.461,00 |
| 08.05.2024 | 19,59 | 20,28 | 18,77 | 20,09 | -0,59% | 39.681.142,00 |
| 07.05.2024 | 20,09 | 20,68 | 19,70 | 20,21 | -2,23% | 88.992.718,00 |
| 06.05.2024 | 18,44 | 21,03 | 18,23 | 20,67 | 17,98% | 87.046.939,00 |
| 03.05.2024 | 17,92 | 18,21 | 17,13 | 17,52 | 2,64% | 38.631.083,00 |
| 02.05.2024 | 16,60 | 17,14 | 15,91 | 17,07 | 6,22% | 35.299.781,00 |
| 01.05.2024 | 15,74 | 17,21 | 15,63 | 16,07 | 0,06% | 38.827.757,00 |
| 30.04.2024 | 17,18 | 17,51 | 16,01 | 16,06 | -10,93% | 42.086.991,00 |
| 29.04.2024 | 18,43 | 18,89 | 17,70 | 18,03 | -7,21% | 40.382.671,00 |
| 26.04.2024 | 19,05 | 19,81 | 18,62 | 19,43 | 2,21% | 39.397.292,00 |
| 25.04.2024 | 17,92 | 19,12 | 17,51 | 19,01 | -0,42% | 37.047.328,00 |
| 24.04.2024 | 19,11 | 20,04 | 18,67 | 19,09 | -1,80% | 45.466.958,00 |
| 23.04.2024 | 17,31 | 19,89 | 17,25 | 19,44 | 10,77% | 61.140.892,00 |
| 22.04.2024 | 17,15 | 17,58 | 15,54 | 17,55 | 6,36% | 66.955.474,00 |
| 19.04.2024 | 15,16 | 16,85 | 15,10 | 16,50 | 9,67% | 50.052.964,00 |
| 18.04.2024 | 14,61 | 15,82 | 14,46 | 15,05 | 2,84% | 39.146.087,00 |
| 17.04.2024 | 14,58 | 15,13 | 14,18 | 14,63 | 0,21% | 37.799.806,00 |
| 16.04.2024 | 14,82 | 14,99 | 14,23 | 14,60 | -3,63% | 35.943.498,00 |