15,110$
-4,91%
Echtzeit-Aktienkurs MARA Holdings Inc
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 15,73 | 15,87 | 15,04 | 15,11 | -4,91% | 52.868.399,00 |
| 03.09.2025 | 16,15 | 16,68 | 15,65 | 15,89 | -1,06% | 56.609.921,00 |
| 02.09.2025 | 15,66 | 16,55 | 15,38 | 16,06 | 0,50% | 56.029.014,00 |
| 29.08.2025 | 15,86 | 16,10 | 15,54 | 15,98 | 0,13% | 66.806.684,00 |
| 28.08.2025 | 16,10 | 16,31 | 15,84 | 15,96 | 0,69% | 38.244.367,00 |
| 27.08.2025 | 15,78 | 16,14 | 15,55 | 15,85 | 0,06% | 49.359.277,00 |
| 26.08.2025 | 15,33 | 15,97 | 15,21 | 15,84 | 2,86% | 50.534.357,00 |
| 25.08.2025 | 15,85 | 15,92 | 15,02 | 15,40 | -5,46% | 74.602.750,00 |
| 22.08.2025 | 15,41 | 16,63 | 15,27 | 16,29 | 5,03% | 78.932.055,00 |
| 21.08.2025 | 15,13 | 15,58 | 15,02 | 15,51 | 0,39% | 47.360.110,00 |
| 20.08.2025 | 15,07 | 15,46 | 14,48 | 15,45 | 1,85% | 40.353.269,00 |
| 19.08.2025 | 16,15 | 16,25 | 15,02 | 15,17 | -5,72% | 40.445.165,00 |
| 18.08.2025 | 15,26 | 16,35 | 15,26 | 16,09 | 2,68% | 50.490.398,00 |
| 15.08.2025 | 15,69 | 15,92 | 15,36 | 15,67 | -0,51% | 36.987.719,00 |
| 14.08.2025 | 15,52 | 15,78 | 14,87 | 15,75 | -0,69% | 44.783.413,00 |
| 13.08.2025 | 15,80 | 16,32 | 15,61 | 15,86 | 0,89% | 45.680.397,00 |
| 12.08.2025 | 15,68 | 15,98 | 15,57 | 15,72 | 0,38% | 26.079.284,00 |
| 11.08.2025 | 15,90 | 16,21 | 15,57 | 15,66 | 1,82% | 32.281.923,00 |
| 08.08.2025 | 16,04 | 16,18 | 15,29 | 15,38 | -3,57% | 25.478.136,00 |
| 07.08.2025 | 16,20 | 16,50 | 15,60 | 15,95 | 0,38% | 26.000.321,00 |
| 06.08.2025 | 15,69 | 16,11 | 15,44 | 15,89 | 1,73% | 21.435.645,00 |
| 05.08.2025 | 15,90 | 15,99 | 15,33 | 15,62 | -2,62% | 28.508.169,00 |
| 04.08.2025 | 15,61 | 16,21 | 15,31 | 16,04 | 3,48% | 29.599.038,00 |
| 01.08.2025 | 15,47 | 15,94 | 15,01 | 15,50 | -3,61% | 42.955.603,00 |
| 31.07.2025 | 16,42 | 16,66 | 16,07 | 16,08 | -2,84% | 39.193.678,00 |
| 30.07.2025 | 17,42 | 17,92 | 16,30 | 16,55 | -0,36% | 58.194.028,00 |
| 29.07.2025 | 17,17 | 17,40 | 16,47 | 16,61 | -3,21% | 38.492.739,00 |
| 28.07.2025 | 17,64 | 17,65 | 16,95 | 17,16 | -0,52% | 40.546.681,00 |
| 25.07.2025 | 17,21 | 17,26 | 16,63 | 17,25 | -0,06% | 38.820.707,00 |
| 24.07.2025 | 17,55 | 17,68 | 17,13 | 17,26 | -1,76% | 59.403.336,00 |
| 23.07.2025 | 18,72 | 18,75 | 16,93 | 17,57 | -11,62% | 137.871.826,00 |
| 22.07.2025 | 19,17 | 19,99 | 18,69 | 19,88 | 5,58% | 35.814.210,00 |
| 21.07.2025 | 19,56 | 19,99 | 18,67 | 18,83 | -3,49% | 39.695.248,00 |
| 18.07.2025 | 20,25 | 20,99 | 19,27 | 19,51 | -2,30% | 41.170.490,00 |
| 17.07.2025 | 19,48 | 20,20 | 19,17 | 19,97 | 2,73% | 36.863.454,00 |
| 16.07.2025 | 19,49 | 20,19 | 19,40 | 19,44 | 3,62% | 49.113.402,00 |
| 15.07.2025 | 19,04 | 19,36 | 18,58 | 18,76 | -2,34% | 39.141.772,00 |
| 14.07.2025 | 19,79 | 21,50 | 18,98 | 19,21 | 0,37% | 86.304.968,00 |
| 11.07.2025 | 19,50 | 19,80 | 19,00 | 19,14 | 0,74% | 54.558.248,00 |
| 10.07.2025 | 18,48 | 19,19 | 17,95 | 19,00 | 2,93% | 44.628.944,00 |
| 09.07.2025 | 17,98 | 18,53 | 17,40 | 18,46 | 5,37% | 42.250.808,00 |
| 08.07.2025 | 17,11 | 17,67 | 16,96 | 17,52 | 4,60% | 33.742.512,00 |
| 07.07.2025 | 17,42 | 17,49 | 16,24 | 16,75 | -5,15% | 42.196.298,00 |
| 03.07.2025 | 17,58 | 18,22 | 17,38 | 17,66 | -0,79% | 32.142.502,00 |
| 02.07.2025 | 15,95 | 17,84 | 15,87 | 17,80 | 13,38% | 81.576.544,00 |
| 01.07.2025 | 15,36 | 16,16 | 15,29 | 15,70 | 0,26% | 40.807.140,00 |
| 30.06.2025 | 15,22 | 15,80 | 15,07 | 15,66 | 4,30% | 46.170.448,00 |
| 27.06.2025 | 15,14 | 15,50 | 14,85 | 15,02 | -1,67% | 36.499.134,00 |
| 26.06.2025 | 14,88 | 15,40 | 14,58 | 15,27 | 1,94% | 39.345.985,00 |
| 25.06.2025 | 15,37 | 15,41 | 14,82 | 14,98 | 0,67% | 37.360.330,00 |
| 24.06.2025 | 14,52 | 15,05 | 14,37 | 14,88 | 4,94% | 43.665.722,00 |
| 23.06.2025 | 13,95 | 14,45 | 13,49 | 14,18 | -0,98% | 47.975.095,00 |
| 20.06.2025 | 14,79 | 14,91 | 14,11 | 14,32 | -1,17% | 49.265.009,00 |
| 18.06.2025 | 14,52 | 14,92 | 14,43 | 14,49 | -1,23% | 37.450.971,00 |
| 17.06.2025 | 15,12 | 15,19 | 14,29 | 14,67 | -4,24% | 54.347.725,00 |
| 16.06.2025 | 15,33 | 15,54 | 15,05 | 15,32 | 1,86% | 38.614.111,00 |
| 13.06.2025 | 15,37 | 15,72 | 14,57 | 15,04 | -4,93% | 54.659.583,00 |
| 12.06.2025 | 15,85 | 16,48 | 15,61 | 15,82 | -3,24% | 42.250.984,00 |
| 11.06.2025 | 16,56 | 16,73 | 15,96 | 16,35 | -0,85% | 40.511.451,00 |
| 10.06.2025 | 16,32 | 16,68 | 16,03 | 16,49 | 1,35% | 49.064.843,00 |
| 09.06.2025 | 16,22 | 16,30 | 15,47 | 16,27 | 3,11% | 63.913.390,00 |
| 06.06.2025 | 15,20 | 16,11 | 15,12 | 15,78 | 6,05% | 61.070.318,00 |
| 05.06.2025 | 15,75 | 15,85 | 14,65 | 14,88 | -5,04% | 40.897.731,00 |
| 04.06.2025 | 15,02 | 15,79 | 14,92 | 15,67 | 2,22% | 50.635.506,00 |
| 03.06.2025 | 14,47 | 15,55 | 14,28 | 15,33 | 6,75% | 49.349.508,00 |
| 02.06.2025 | 14,02 | 14,43 | 13,93 | 14,36 | 1,70% | 36.434.306,00 |
| 30.05.2025 | 14,44 | 14,69 | 14,09 | 14,12 | -3,35% | 34.541.971,00 |
| 29.05.2025 | 15,21 | 15,23 | 14,51 | 14,61 | -1,68% | 26.645.982,00 |
| 28.05.2025 | 16,31 | 16,31 | 14,79 | 14,86 | -9,61% | 56.799.701,00 |
| 27.05.2025 | 15,22 | 16,60 | 15,20 | 16,44 | 11,61% | 65.572.350,00 |
| 23.05.2025 | 15,03 | 15,28 | 14,58 | 14,73 | -5,88% | 47.232.676,00 |
| 22.05.2025 | 16,69 | 17,24 | 15,64 | 15,65 | -1,20% | 83.905.514,00 |
| 21.05.2025 | 16,16 | 17,22 | 15,66 | 15,84 | -2,16% | 74.425.034,00 |
| 20.05.2025 | 16,23 | 16,30 | 15,72 | 16,19 | -0,80% | 33.798.044,00 |
| 19.05.2025 | 15,72 | 16,39 | 15,56 | 16,32 | 0,68% | 35.001.769,00 |
| 16.05.2025 | 15,75 | 16,59 | 15,68 | 16,21 | 3,38% | 40.383.235,00 |
| 15.05.2025 | 15,56 | 15,89 | 15,25 | 15,68 | -1,20% | 28.598.447,00 |
| 14.05.2025 | 16,34 | 16,43 | 15,77 | 15,87 | -3,05% | 30.479.790,00 |
| 13.05.2025 | 16,31 | 16,63 | 15,80 | 16,37 | 2,63% | 48.167.440,00 |
| 12.05.2025 | 16,44 | 16,69 | 15,58 | 15,95 | 1,21% | 57.949.731,00 |
| 09.05.2025 | 14,13 | 16,15 | 14,07 | 15,76 | 10,29% | 86.180.317,00 |
| 08.05.2025 | 13,99 | 14,50 | 13,76 | 14,29 | 7,20% | 47.144.202,00 |
| 07.05.2025 | 13,32 | 13,59 | 13,05 | 13,33 | 1,37% | 31.330.058,00 |
| 06.05.2025 | 12,74 | 13,33 | 12,63 | 13,15 | 0,46% | 22.429.731,00 |
| 05.05.2025 | 13,97 | 14,06 | 12,74 | 13,09 | -9,60% | 51.440.409,00 |
| 02.05.2025 | 14,12 | 14,96 | 14,06 | 14,48 | 3,06% | 56.422.813,00 |
| 01.05.2025 | 13,93 | 14,66 | 13,60 | 14,05 | 5,09% | 60.900.894,00 |
| 30.04.2025 | 13,85 | 13,96 | 13,05 | 13,37 | -5,98% | 34.393.532,00 |
| 29.04.2025 | 14,01 | 14,48 | 13,96 | 14,22 | 1,50% | 37.193.811,00 |
| 28.04.2025 | 14,40 | 14,49 | 13,46 | 14,01 | -2,03% | 30.067.060,00 |
| 25.04.2025 | 14,28 | 14,60 | 14,02 | 14,30 | 2,07% | 31.431.453,00 |
| 24.04.2025 | 13,91 | 14,31 | 13,86 | 14,01 | -0,85% | 28.851.812,00 |
| 23.04.2025 | 14,60 | 14,77 | 13,95 | 14,13 | 0,50% | 41.912.254,00 |
| 22.04.2025 | 12,76 | 14,08 | 12,70 | 14,06 | 14,40% | 61.028.644,00 |
| 21.04.2025 | 12,87 | 13,11 | 12,18 | 12,29 | -2,92% | 32.289.500,00 |
| 17.04.2025 | 12,34 | 12,67 | 12,03 | 12,66 | 2,76% | 19.415.524,00 |
| 16.04.2025 | 12,26 | 12,69 | 12,05 | 12,32 | -2,07% | 24.520.235,00 |
| 15.04.2025 | 13,06 | 13,16 | 12,18 | 12,58 | -2,86% | 30.456.194,00 |
| 14.04.2025 | 12,90 | 13,45 | 12,60 | 12,95 | 3,52% | 35.334.338,00 |
| 11.04.2025 | 11,89 | 12,62 | 11,73 | 12,51 | 6,70% | 34.724.416,00 |