22,240$
9,88%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,37 | 22,98 | 19,00 | 22,24 | 9,88% | 71.492.619,00 |
| 13.10.2025 | 19,34 | 20,60 | 18,98 | 20,24 | 8,53% | 42.028.019,00 |
| 10.10.2025 | 20,76 | 22,06 | 18,18 | 18,65 | -7,67% | 78.596.335,00 |
| 09.10.2025 | 20,33 | 20,66 | 19,43 | 20,20 | 0,00% | 48.975.399,00 |
| 08.10.2025 | 20,42 | 20,97 | 20,03 | 20,20 | -0,25% | 49.724.924,00 |
| 07.10.2025 | 20,70 | 20,93 | 19,12 | 20,25 | -1,56% | 55.865.120,00 |
| 06.10.2025 | 19,67 | 20,60 | 19,24 | 20,57 | 9,47% | 72.017.186,00 |
| 02.10.2025 | 19,17 | 19,75 | 18,63 | 18,79 | 0,97% | 57.817.600,00 |
| 01.10.2025 | 18,87 | 19,41 | 18,20 | 18,61 | 1,92% | 65.123.784,00 |
| 30.09.2025 | 18,27 | 18,62 | 18,04 | 18,26 | -2,14% | 57.175.988,00 |
| 29.09.2025 | 16,49 | 18,73 | 16,38 | 18,66 | 15,69% | 103.795.990,00 |
| 26.09.2025 | 16,21 | 16,37 | 15,73 | 16,13 | 0,37% | 51.776.613,00 |
| 25.09.2025 | 17,27 | 17,28 | 15,73 | 16,07 | -8,90% | 84.557.736,00 |
| 24.09.2025 | 18,13 | 19,29 | 17,55 | 17,64 | -0,40% | 70.972.874,00 |
| 23.09.2025 | 18,64 | 19,17 | 17,63 | 17,71 | -3,49% | 66.599.445,00 |
| 22.09.2025 | 17,68 | 18,43 | 17,00 | 18,35 | 0,33% | 84.245.804,00 |
| 19.09.2025 | 18,50 | 18,71 | 18,26 | 18,29 | -1,14% | 62.185.802,00 |
| 18.09.2025 | 17,75 | 19,22 | 17,38 | 18,50 | 6,69% | 82.362.493,00 |
| 17.09.2025 | 17,37 | 17,82 | 16,75 | 17,34 | -1,08% | 78.838.996,00 |
| 16.09.2025 | 16,31 | 17,62 | 16,17 | 17,53 | 7,94% | 112.052.645,00 |
| 15.09.2025 | 16,24 | 16,35 | 15,57 | 16,24 | -0,43% | 76.340.664,00 |
| 12.09.2025 | 15,84 | 16,64 | 15,58 | 16,31 | 3,82% | 70.356.821,00 |
| 11.09.2025 | 15,86 | 16,39 | 15,67 | 15,71 | -0,95% | 53.341.761,00 |
| 10.09.2025 | 16,09 | 16,44 | 15,76 | 15,86 | -0,44% | 58.843.082,00 |
| 09.09.2025 | 15,41 | 16,00 | 15,35 | 15,93 | 4,80% | 71.180.368,00 |
| 08.09.2025 | 15,20 | 15,35 | 14,98 | 15,20 | 0,07% | 59.068.416,00 |
| 05.09.2025 | 15,50 | 15,72 | 14,61 | 15,19 | 0,53% | 62.109.844,00 |
| 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 |