14,010$
-0,85%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2025 | 11,77 | 11,97 | 11,00 | 11,73 | -4,60% | 33.586.216,00 |
| 09.04.2025 | 10,45 | 12,75 | 10,31 | 12,29 | 16,83% | 55.774.731,00 |
| 08.04.2025 | 11,86 | 11,92 | 10,19 | 10,52 | -6,57% | 34.495.660,00 |
| 07.04.2025 | 10,12 | 12,27 | 9,85 | 11,26 | -0,26% | 44.367.612,00 |
| 04.04.2025 | 10,98 | 11,36 | 9,81 | 11,29 | 0,53% | 44.713.054,00 |
| 03.04.2025 | 11,35 | 11,60 | 11,17 | 11,23 | -9,58% | 26.062.855,00 |
| 02.04.2025 | 11,53 | 12,66 | 11,50 | 12,42 | 4,90% | 40.028.600,00 |
| 01.04.2025 | 11,65 | 11,92 | 11,05 | 11,84 | 3,09% | 35.149.195,00 |
| 31.03.2025 | 11,95 | 11,96 | 11,29 | 11,49 | -7,90% | 32.944.506,00 |
| 28.03.2025 | 13,44 | 13,44 | 12,35 | 12,47 | -8,58% | 34.443.093,00 |
| 27.03.2025 | 13,52 | 14,09 | 13,26 | 13,64 | -1,09% | 22.326.423,00 |
| 26.03.2025 | 14,20 | 14,26 | 13,47 | 13,79 | -3,23% | 30.046.036,00 |
| 25.03.2025 | 14,54 | 14,69 | 13,92 | 14,25 | -2,46% | 38.228.248,00 |
| 24.03.2025 | 12,84 | 14,64 | 12,81 | 14,61 | 18,01% | 52.289.341,00 |
| 21.03.2025 | 12,26 | 12,48 | 12,08 | 12,38 | -0,96% | 43.101.551,00 |
| 20.03.2025 | 12,37 | 13,11 | 12,33 | 12,50 | -0,24% | 31.171.833,00 |
| 19.03.2025 | 12,29 | 12,86 | 12,15 | 12,53 | 3,81% | 38.724.770,00 |
| 18.03.2025 | 12,61 | 12,63 | 12,03 | 12,07 | -6,94% | 29.973.066,00 |
| 17.03.2025 | 13,12 | 13,32 | 12,57 | 12,97 | -1,59% | 31.566.292,00 |
| 14.03.2025 | 12,51 | 13,34 | 12,39 | 13,18 | 8,39% | 42.035.485,00 |
| 13.03.2025 | 13,24 | 13,27 | 12,13 | 12,16 | -7,25% | 30.067.905,00 |
| 12.03.2025 | 13,55 | 13,84 | 12,84 | 13,11 | -1,58% | 32.587.871,00 |
| 11.03.2025 | 13,53 | 13,64 | 12,71 | 13,32 | -0,67% | 39.338.857,00 |
| 10.03.2025 | 15,27 | 15,38 | 13,15 | 13,41 | -16,29% | 52.093.519,00 |
| 07.03.2025 | 14,86 | 16,24 | 14,42 | 16,02 | 6,16% | 59.542.782,00 |
| 06.03.2025 | 14,89 | 15,70 | 14,57 | 15,09 | -0,20% | 48.365.403,00 |
| 05.03.2025 | 14,27 | 15,24 | 13,77 | 15,12 | 8,23% | 49.178.591,00 |
| 04.03.2025 | 13,24 | 14,82 | 13,12 | 13,97 | 1,31% | 59.643.705,00 |
| 03.03.2025 | 15,32 | 15,59 | 13,52 | 13,79 | -0,93% | 70.463.879,00 |
| 28.02.2025 | 12,97 | 14,55 | 12,92 | 13,92 | 6,02% | 63.390.325,00 |
| 27.02.2025 | 14,21 | 14,85 | 13,06 | 13,13 | 5,46% | 90.411.850,00 |
| 26.02.2025 | 12,26 | 12,87 | 12,21 | 12,45 | 0,28% | 41.577.430,00 |
| 25.02.2025 | 13,22 | 13,49 | 12,05 | 12,42 | -10,62% | 51.032.897,00 |
| 24.02.2025 | 14,60 | 14,65 | 13,68 | 13,89 | -5,25% | 38.058.976,00 |
| 21.02.2025 | 16,28 | 16,34 | 14,65 | 14,66 | -8,09% | 36.080.764,00 |
| 20.02.2025 | 16,04 | 16,20 | 15,56 | 15,95 | 1,08% | 21.087.404,00 |
| 19.02.2025 | 16,19 | 16,41 | 15,76 | 15,78 | -1,68% | 20.777.987,00 |
| 18.02.2025 | 16,74 | 16,79 | 15,92 | 16,05 | -5,03% | 26.269.876,00 |
| 14.02.2025 | 16,99 | 17,30 | 16,65 | 16,90 | -0,06% | 25.267.925,00 |
| 13.02.2025 | 16,17 | 16,95 | 15,88 | 16,91 | 4,13% | 26.889.671,00 |
| 12.02.2025 | 15,90 | 16,37 | 15,68 | 16,24 | 1,37% | 23.646.956,00 |
| 11.02.2025 | 16,64 | 16,81 | 16,01 | 16,02 | -4,42% | 22.148.437,00 |
| 10.02.2025 | 17,07 | 17,18 | 16,70 | 16,76 | -0,06% | 22.213.979,00 |
| 07.02.2025 | 17,32 | 17,86 | 16,51 | 16,77 | -0,18% | 34.042.510,00 |
| 06.02.2025 | 17,25 | 17,55 | 16,54 | 16,80 | -1,35% | 27.578.540,00 |
| 05.02.2025 | 17,84 | 17,94 | 17,02 | 17,03 | -3,51% | 24.474.235,00 |
| 04.02.2025 | 17,65 | 18,05 | 17,44 | 17,65 | -1,67% | 23.501.559,00 |
| 03.02.2025 | 16,92 | 18,30 | 16,87 | 17,95 | -2,13% | 39.377.804,00 |
| 31.01.2025 | 19,16 | 19,41 | 18,03 | 18,34 | -4,38% | 33.629.885,00 |
| 30.01.2025 | 18,72 | 19,58 | 18,70 | 19,18 | 4,13% | 33.297.240,00 |
| 29.01.2025 | 18,28 | 18,86 | 17,77 | 18,42 | 0,88% | 24.935.678,00 |
| 28.01.2025 | 18,50 | 18,58 | 17,86 | 18,26 | -0,14% | 23.062.080,00 |
| 27.01.2025 | 18,84 | 19,28 | 17,50 | 18,29 | -8,53% | 40.307.716,00 |
| 24.01.2025 | 20,22 | 21,18 | 19,83 | 19,99 | 0,20% | 46.490.555,00 |
| 23.01.2025 | 19,22 | 20,84 | 19,06 | 19,95 | 1,32% | 49.812.424,00 |
| 22.01.2025 | 19,24 | 20,10 | 18,93 | 19,69 | 0,66% | 35.787.006,00 |
| 21.01.2025 | 20,25 | 20,58 | 18,66 | 19,56 | -1,76% | 55.287.677,00 |
| 17.01.2025 | 19,23 | 20,98 | 18,96 | 19,91 | 8,80% | 88.413.255,00 |
| 16.01.2025 | 18,06 | 18,56 | 17,75 | 18,30 | 0,83% | 29.327.558,00 |
| 15.01.2025 | 18,13 | 18,62 | 17,85 | 18,15 | 4,55% | 38.818.596,00 |
| 14.01.2025 | 17,94 | 18,13 | 16,94 | 17,36 | 0,99% | 31.584.001,00 |
| 13.01.2025 | 16,97 | 17,47 | 16,40 | 17,19 | -3,75% | 32.866.521,00 |
| 10.01.2025 | 18,04 | 18,17 | 17,42 | 17,86 | -2,62% | 27.905.367,00 |
| 08.01.2025 | 18,57 | 18,88 | 17,66 | 18,34 | -3,83% | 29.108.175,00 |
| 07.01.2025 | 20,05 | 20,53 | 19,02 | 19,07 | -7,20% | 33.898.865,00 |
| 06.01.2025 | 20,00 | 20,59 | 19,61 | 20,55 | 4,63% | 46.138.427,00 |
| 03.01.2025 | 17,33 | 19,73 | 17,19 | 19,64 | 14,12% | 46.612.505,00 |
| 02.01.2025 | 17,47 | 18,22 | 16,97 | 17,21 | 2,62% | 39.560.062,00 |
| 31.12.2024 | 17,98 | 18,22 | 16,64 | 16,77 | -3,01% | 33.064.603,00 |
| 30.12.2024 | 18,09 | 18,15 | 16,84 | 17,29 | -6,24% | 39.377.114,00 |
| 27.12.2024 | 19,40 | 19,41 | 18,35 | 18,44 | -4,46% | 26.370.176,00 |
| 26.12.2024 | 19,86 | 20,00 | 19,26 | 19,30 | -4,22% | 22.758.204,00 |
| 24.12.2024 | 19,81 | 20,27 | 19,56 | 20,15 | 4,68% | 20.546.451,00 |
| 23.12.2024 | 19,98 | 20,07 | 19,02 | 19,25 | -3,56% | 28.960.967,00 |
| 20.12.2024 | 19,88 | 20,68 | 19,75 | 19,96 | -2,01% | 55.121.681,00 |
| 19.12.2024 | 22,56 | 22,91 | 19,87 | 20,37 | -5,74% | 47.800.025,00 |
| 18.12.2024 | 24,05 | 24,85 | 21,32 | 21,61 | -12,15% | 54.388.381,00 |
| 17.12.2024 | 25,40 | 25,58 | 24,28 | 24,60 | 0,16% | 62.399.844,00 |
| 16.12.2024 | 23,48 | 25,45 | 23,27 | 24,56 | 8,05% | 65.027.667,00 |
| 13.12.2024 | 22,87 | 23,30 | 22,30 | 22,73 | 0,66% | 40.491.695,00 |
| 12.12.2024 | 23,80 | 24,31 | 22,56 | 22,58 | -2,97% | 50.696.211,00 |
| 11.12.2024 | 23,50 | 24,61 | 22,92 | 23,27 | 2,04% | 57.624.013,00 |
| 10.12.2024 | 24,37 | 24,55 | 22,55 | 22,81 | -4,40% | 43.813.135,00 |
| 09.12.2024 | 25,48 | 26,21 | 23,78 | 23,86 | -9,74% | 68.522.447,00 |
| 06.12.2024 | 25,48 | 26,91 | 25,00 | 26,43 | 6,62% | 72.455.844,00 |
| 05.12.2024 | 27,16 | 28,07 | 24,78 | 24,79 | -4,51% | 97.084.606,00 |
| 04.12.2024 | 25,14 | 26,10 | 24,58 | 25,96 | 3,30% | 69.104.648,00 |
| 03.12.2024 | 24,49 | 25,73 | 24,15 | 25,13 | -1,95% | 60.750.226,00 |
| 02.12.2024 | 26,84 | 26,91 | 23,82 | 25,63 | -6,53% | 125.972.901,00 |
| 29.11.2024 | 27,52 | 30,28 | 27,14 | 27,42 | 1,86% | 89.541.888,00 |
| 27.11.2024 | 26,03 | 27,32 | 25,00 | 26,92 | 7,81% | 87.941.708,00 |