15,330$
-3,40%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 15,83 | 16,58 | 15,17 | 15,33 | -3,40% | 34.318.433,00 |
| 17.09.2024 | 16,23 | 16,59 | 15,56 | 15,87 | 0,00% | 33.148.898,00 |
| 16.09.2024 | 15,70 | 16,21 | 15,36 | 15,87 | -1,55% | 23.333.140,00 |
| 13.09.2024 | 15,85 | 16,72 | 15,66 | 16,12 | 2,09% | 34.206.982,00 |
| 12.09.2024 | 15,81 | 16,05 | 15,38 | 15,79 | 0,00% | 26.366.016,00 |
| 11.09.2024 | 15,44 | 16,20 | 14,88 | 15,79 | -0,94% | 34.709.283,00 |
| 10.09.2024 | 14,75 | 15,96 | 14,36 | 15,94 | 8,95% | 35.109.436,00 |
| 09.09.2024 | 13,80 | 14,75 | 13,67 | 14,63 | 9,26% | 29.007.982,00 |
| 06.09.2024 | 14,30 | 14,36 | 13,17 | 13,39 | -3,39% | 28.361.280,00 |
| 05.09.2024 | 14,84 | 15,09 | 13,74 | 13,86 | -6,85% | 31.054.995,00 |
| 04.09.2024 | 14,93 | 15,45 | 14,72 | 14,88 | -2,49% | 23.766.318,00 |
| 03.09.2024 | 16,50 | 16,52 | 15,03 | 15,26 | -8,62% | 29.225.393,00 |
| 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% | 41.439.199,00 |
| 28.08.2024 | 17,21 | 17,55 | 16,70 | 17,13 | -3,49% | 24.206.377,00 |
| 27.08.2024 | 18,08 | 18,17 | 17,13 | 17,75 | -4,36% | 31.948.223,00 |
| 26.08.2024 | 18,57 | 18,84 | 17,83 | 18,56 | -0,70% | 29.140.410,00 |
| 23.08.2024 | 17,16 | 18,73 | 16,82 | 18,69 | 10,72% | 45.385.144,00 |
| 22.08.2024 | 17,61 | 17,73 | 16,75 | 16,88 | -4,25% | 30.271.271,00 |
| 21.08.2024 | 16,55 | 17,65 | 16,40 | 17,63 | 7,37% | 37.465.246,00 |
| 20.08.2024 | 16,84 | 17,12 | 16,03 | 16,42 | -0,12% | 34.717.669,00 |
| 19.08.2024 | 16,39 | 16,80 | 15,96 | 16,44 | 1,23% | 25.101.852,00 |
| 16.08.2024 | 15,57 | 16,49 | 15,39 | 16,24 | 5,05% | 35.594.492,00 |
| 15.08.2024 | 15,20 | 16,28 | 15,19 | 15,46 | 2,11% | 34.106.565,00 |
| 14.08.2024 | 15,78 | 15,80 | 14,91 | 15,14 | -2,26% | 29.307.574,00 |
| 13.08.2024 | 15,01 | 15,98 | 14,75 | 15,49 | 2,51% | 41.554.371,00 |
| 12.08.2024 | 16,03 | 16,20 | 15,00 | 15,11 | -11,27% | 51.377.432,00 |
| 09.08.2024 | 17,39 | 17,46 | 16,71 | 17,03 | -2,13% | 21.930.770,00 |
| 08.08.2024 | 16,55 | 17,67 | 16,10 | 17,40 | 9,85% | 32.503.183,00 |
| 07.08.2024 | 17,74 | 17,80 | 15,74 | 15,84 | -8,17% | 28.499.695,00 |
| 06.08.2024 | 17,38 | 17,58 | 16,06 | 17,25 | 1,77% | 28.746.062,00 |
| 05.08.2024 | 13,93 | 16,95 | 13,66 | 16,95 | -1,40% | 44.955.924,00 |
| 02.08.2024 | 17,71 | 18,47 | 17,09 | 17,19 | -5,24% | 38.494.375,00 |
| 01.08.2024 | 19,72 | 19,98 | 17,85 | 18,14 | -7,78% | 36.733.833,00 |
| 31.07.2024 | 20,26 | 20,67 | 19,58 | 19,67 | -0,30% | 30.203.484,00 |
| 30.07.2024 | 20,59 | 20,96 | 19,62 | 19,73 | -3,52% | 26.428.149,00 |
| 29.07.2024 | 22,53 | 22,90 | 20,42 | 20,45 | -5,24% | 44.961.806,00 |
| 26.07.2024 | 21,57 | 22,14 | 20,83 | 21,58 | 6,41% | 42.904.634,00 |
| 25.07.2024 | 20,25 | 21,27 | 19,91 | 20,28 | -1,86% | 36.999.619,00 |
| 24.07.2024 | 22,03 | 22,59 | 20,61 | 20,67 | -4,55% | 36.388.052,00 |
| 23.07.2024 | 23,50 | 23,57 | 21,50 | 21,65 | -9,60% | 53.885.947,00 |
| 22.07.2024 | 25,03 | 25,56 | 23,30 | 23,95 | -3,15% | 48.433.455,00 |
| 19.07.2024 | 23,71 | 25,50 | 23,38 | 24,73 | 4,57% | 60.568.778,00 |
| 18.07.2024 | 25,99 | 26,17 | 23,36 | 23,65 | -7,44% | 43.902.190,00 |
| 17.07.2024 | 25,80 | 27,30 | 24,31 | 25,55 | -4,38% | 62.051.478,00 |
| 16.07.2024 | 24,25 | 26,79 | 24,18 | 26,72 | 8,71% | 66.980.691,00 |
| 15.07.2024 | 21,91 | 24,98 | 21,56 | 24,58 | 18,34% | 94.483.397,00 |
| 12.07.2024 | 19,16 | 20,92 | 19,12 | 20,77 | 9,29% | 52.613.863,00 |
| 11.07.2024 | 19,52 | 19,89 | 18,84 | 19,01 | 0,61% | 39.813.695,00 |
| 10.07.2024 | 19,21 | 19,31 | 18,78 | 18,89 | -0,74% | 26.825.711,00 |
| 09.07.2024 | 19,71 | 19,85 | 18,85 | 19,03 | -2,41% | 38.527.692,00 |
| 08.07.2024 | 20,57 | 21,05 | 19,21 | 19,50 | -3,32% | 40.918.641,00 |
| 05.07.2024 | 19,65 | 20,24 | 19,42 | 20,17 | -3,86% | 39.883.490,00 |
| 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% | 47.223.130,00 |
| 01.07.2024 | 20,33 | 22,84 | 20,32 | 22,56 | 13,65% | 73.572.436,00 |
| 28.06.2024 | 19,85 | 20,81 | 19,47 | 19,85 | 0,97% | 49.357.851,00 |
| 27.06.2024 | 19,70 | 20,23 | 19,28 | 19,66 | 1,50% | 34.250.293,00 |
| 26.06.2024 | 19,09 | 20,27 | 19,03 | 19,37 | 0,62% | 38.411.327,00 |
| 25.06.2024 | 18,99 | 19,82 | 18,55 | 19,25 | 3,02% | 40.412.086,00 |
| 24.06.2024 | 18,47 | 19,15 | 18,37 | 18,69 | -2,73% | 31.774.112,00 |
| 21.06.2024 | 19,93 | 19,98 | 18,58 | 19,21 | -7,02% | 55.169.777,00 |
| 20.06.2024 | 20,67 | 21,37 | 20,08 | 20,66 | 1,87% | 49.827.563,00 |
| 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% | 42.760.679,00 |
| 14.06.2024 | 20,00 | 20,36 | 18,95 | 19,47 | -2,55% | 35.805.902,00 |
| 13.06.2024 | 20,34 | 21,08 | 19,36 | 19,98 | -1,50% | 40.167.916,00 |
| 12.06.2024 | 20,31 | 21,00 | 19,97 | 20,29 | 2,29% | 51.423.587,00 |
| 11.06.2024 | 18,85 | 19,88 | 17,60 | 19,83 | 1,93% | 44.429.713,00 |
| 10.06.2024 | 19,17 | 19,92 | 18,78 | 19,46 | 0,96% | 37.059.321,00 |
| 07.06.2024 | 20,77 | 21,44 | 19,06 | 19,27 | -7,36% | 58.375.070,00 |
| 06.06.2024 | 20,93 | 22,05 | 20,58 | 20,80 | -1,28% | 57.296.668,00 |
| 05.06.2024 | 20,93 | 21,15 | 19,41 | 21,07 | 2,68% | 62.672.946,00 |
| 04.06.2024 | 19,60 | 21,31 | 19,57 | 20,52 | 4,72% | 61.998.187,00 |
| 03.06.2024 | 20,21 | 21,39 | 19,12 | 19,60 | 0,28% | 45.640.076,00 |
| 31.05.2024 | 20,34 | 20,65 | 18,90 | 19,54 | -2,50% | 37.512.269,00 |
| 30.05.2024 | 20,54 | 21,18 | 19,76 | 20,04 | -0,99% | 47.075.923,00 |
| 29.05.2024 | 20,35 | 21,10 | 20,11 | 20,24 | -2,41% | 31.471.501,00 |
| 28.05.2024 | 21,15 | 22,27 | 20,15 | 20,74 | -2,22% | 48.781.887,00 |
| 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% | 42.397.085,00 |
| 22.05.2024 | 21,50 | 22,86 | 20,90 | 21,24 | -0,52% | 47.069.565,00 |
| 21.05.2024 | 22,23 | 22,55 | 21,12 | 21,35 | -4,35% | 44.809.258,00 |
| 20.05.2024 | 19,68 | 22,82 | 18,87 | 22,32 | 14,76% | 65.115.082,00 |
| 17.05.2024 | 20,19 | 20,88 | 19,26 | 19,45 | -1,02% | 48.154.920,00 |
| 16.05.2024 | 19,85 | 20,44 | 19,33 | 19,65 | -2,72% | 32.400.033,00 |
| 15.05.2024 | 18,87 | 20,23 | 17,98 | 20,20 | 11,79% | 52.688.706,00 |
| 14.05.2024 | 16,90 | 18,23 | 16,80 | 18,07 | 4,69% | 29.956.217,00 |
| 13.05.2024 | 17,66 | 18,41 | 17,00 | 17,26 | 0,58% | 31.078.913,00 |
| 10.05.2024 | 19,78 | 19,82 | 17,09 | 17,16 | -12,72% | 55.679.103,00 |
| 09.05.2024 | 19,71 | 20,66 | 19,48 | 19,66 | -2,14% | 41.646.220,00 |
| 08.05.2024 | 19,59 | 20,28 | 18,77 | 20,09 | -0,59% | 39.014.560,00 |
| 07.05.2024 | 20,09 | 20,68 | 19,70 | 20,21 | -2,23% | 88.544.510,00 |
| 06.05.2024 | 18,44 | 21,03 | 18,23 | 20,67 | 17,98% | 86.605.537,00 |
| 03.05.2024 | 17,92 | 18,21 | 17,13 | 17,52 | 2,64% | 35.843.855,00 |
| 02.05.2024 | 16,60 | 17,14 | 15,91 | 17,07 | 6,22% | 34.523.912,00 |
| 01.05.2024 | 15,74 | 17,21 | 15,63 | 16,07 | 0,06% | 38.358.829,00 |
| 30.04.2024 | 17,18 | 17,51 | 16,01 | 16,06 | -10,93% | 41.260.942,00 |
| 29.04.2024 | 18,43 | 18,89 | 17,70 | 18,03 | -7,21% | 39.546.699,00 |
| 26.04.2024 | 19,05 | 19,81 | 18,62 | 19,43 | 2,21% | 39.155.579,00 |