7,375$
-2,06%
Echtzeit-Aktienkurs MARA Holdings Inc
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 7,91 | 7,91 | 7,31 | 7,38 | -2,06% | 28.945.396,00 |
| 16.10.2026 | 8,10 | 8,23 | 7,42 | 7,53 | -9,60% | 40.349.082,00 |
| 15.10.2026 | 8,01 | 8,36 | 7,64 | 8,33 | 1,22% | 41.247.479,00 |
| 14.10.2026 | 8,81 | 8,90 | 8,17 | 8,23 | -9,66% | 38.434.676,00 |
| 13.10.2026 | 9,24 | 9,27 | 8,98 | 9,11 | -3,50% | 35.986.422,00 |
| 12.10.2026 | 9,52 | 9,74 | 9,39 | 9,44 | -2,18% | 20.603.913,00 |
| 09.10.2026 | 10,06 | 10,09 | 9,49 | 9,65 | -2,62% | 34.840.477,00 |
| 08.10.2026 | 10,15 | 10,24 | 9,64 | 9,91 | -4,34% | 47.531.787,00 |
| 07.10.2026 | 10,63 | 10,83 | 10,16 | 10,36 | -5,56% | 36.625.096,00 |
| 06.10.2026 | 11,18 | 11,34 | 10,93 | 10,97 | -1,79% | 28.430.240,00 |
| 05.10.2026 | 11,39 | 11,41 | 10,81 | 11,17 | -0,53% | 33.259.276,00 |
| 02.10.2026 | 11,64 | 12,24 | 11,05 | 11,23 | 0,18% | 42.150.830,00 |
| 01.10.2026 | 11,28 | 11,39 | 10,91 | 11,21 | -1,06% | 30.213.769,00 |
| 30.09.2026 | 12,31 | 12,35 | 11,30 | 11,33 | -5,50% | 40.265.126,00 |
| 29.09.2026 | 12,41 | 12,41 | 11,94 | 11,99 | -0,99% | 25.994.368,00 |
| 28.09.2026 | 12,47 | 12,74 | 12,09 | 12,11 | -3,51% | 28.281.326,00 |
| 25.09.2026 | 12,99 | 12,99 | 12,12 | 12,55 | -2,86% | 36.643.446,00 |
| 24.09.2026 | 13,07 | 13,64 | 12,84 | 12,92 | -3,22% | 39.838.298,00 |
| 23.09.2026 | 13,45 | 13,65 | 13,27 | 13,35 | -2,05% | 37.100.367,00 |
| 22.09.2026 | 13,13 | 13,97 | 12,97 | 13,63 | 2,64% | 43.261.195,00 |
| 21.09.2026 | 13,94 | 13,98 | 13,16 | 13,28 | 0,30% | 51.456.069,00 |
| 18.09.2026 | 12,12 | 13,32 | 12,05 | 13,24 | 13,75% | 83.417.649,00 |
| 17.09.2026 | 11,46 | 11,88 | 10,86 | 11,64 | 5,43% | 69.709.262,00 |
| 16.09.2026 | 11,31 | 11,53 | 10,77 | 11,04 | -1,78% | 45.989.975,00 |
| 15.09.2026 | 11,27 | 11,48 | 10,96 | 11,24 | -2,26% | 48.809.954,00 |
| 14.09.2026 | 11,10 | 11,94 | 10,96 | 11,50 | -4,01% | 52.702.952,00 |
| 11.09.2026 | 11,62 | 12,39 | 11,54 | 11,98 | 4,81% | 45.166.835,00 |
| 10.09.2026 | 11,64 | 11,80 | 11,22 | 11,43 | -4,11% | 38.422.774,00 |
| 09.09.2026 | 12,09 | 12,15 | 11,60 | 11,92 | 0,76% | 38.186.749,00 |
| 08.09.2026 | 11,13 | 12,06 | 11,00 | 11,83 | 4,60% | 53.193.690,00 |
| 04.09.2026 | 11,19 | 11,50 | 11,19 | 11,31 | -2,50% | 37.594.828,00 |
| 03.09.2026 | 10,60 | 11,85 | 10,48 | 11,60 | 10,79% | 68.754.161,00 |
| 02.09.2026 | 10,01 | 10,53 | 9,99 | 10,47 | 2,35% | 29.817.342,00 |
| 01.09.2026 | 10,48 | 10,61 | 10,15 | 10,23 | -5,01% | 29.914.666,00 |
| 31.08.2026 | 10,78 | 10,79 | 10,36 | 10,77 | 0,94% | 23.181.001,00 |
| 28.08.2026 | 11,53 | 11,60 | 10,56 | 10,67 | -10,11% | 41.686.020,00 |
| 27.08.2026 | 11,53 | 12,32 | 11,28 | 11,87 | 5,79% | 59.501.396,00 |
| 26.08.2026 | 11,56 | 11,73 | 10,99 | 11,22 | -5,16% | 41.616.852,00 |
| 25.08.2026 | 11,07 | 12,15 | 10,93 | 11,83 | 5,81% | 48.235.294,00 |
| 24.08.2026 | 11,17 | 12,06 | 11,03 | 11,18 | -0,71% | 61.057.411,00 |
| 21.08.2026 | 11,70 | 12,47 | 11,02 | 11,26 | 0,99% | 101.560.929,00 |
| 20.08.2026 | 10,21 | 11,19 | 9,96 | 11,15 | 15,54% | 79.462.303,00 |
| 19.08.2026 | 8,91 | 9,89 | 8,68 | 9,65 | 7,64% | 66.317.003,00 |
| 18.08.2026 | 9,36 | 9,55 | 8,91 | 8,97 | -7,72% | 44.994.977,00 |
| 17.08.2026 | 9,22 | 9,81 | 9,20 | 9,72 | 5,60% | 54.582.452,00 |
| 14.08.2026 | 9,01 | 9,26 | 9,00 | 9,20 | -0,11% | 34.398.186,00 |
| 13.08.2026 | 9,49 | 9,79 | 9,17 | 9,21 | -4,46% | 32.637.980,00 |
| 12.08.2026 | 10,13 | 10,28 | 9,55 | 9,64 | -0,41% | 39.879.897,00 |
| 11.08.2026 | 10,10 | 10,15 | 9,60 | 9,68 | 1,26% | 36.774.692,00 |
| 10.08.2026 | 9,99 | 10,08 | 9,40 | 9,56 | -5,25% | 42.041.821,00 |
| 07.08.2026 | 10,92 | 10,94 | 9,69 | 10,09 | -5,26% | 56.054.637,00 |
| 06.08.2026 | 10,93 | 11,21 | 10,65 | 10,65 | -5,25% | 35.860.409,00 |
| 05.08.2026 | 11,66 | 12,02 | 11,23 | 11,24 | -4,34% | 27.158.509,00 |
| 04.08.2026 | 11,58 | 11,91 | 11,29 | 11,75 | 0,00% | 29.346.317,00 |
| 03.08.2026 | 11,18 | 11,89 | 10,96 | 11,75 | 3,80% | 26.717.045,00 |
| 31.07.2026 | 12,02 | 12,07 | 11,07 | 11,32 | -4,23% | 38.552.888,00 |
| 30.07.2026 | 10,63 | 12,03 | 10,57 | 11,82 | 17,61% | 45.105.272,00 |
| 29.07.2026 | 11,25 | 11,45 | 10,03 | 10,05 | -11,69% | 43.242.475,00 |
| 28.07.2026 | 11,29 | 11,53 | 10,67 | 11,38 | -3,31% | 61.890.971,00 |
| 27.07.2026 | 12,27 | 12,33 | 11,44 | 11,77 | -2,89% | 41.858.327,00 |
| 24.07.2026 | 12,54 | 12,73 | 12,12 | 12,12 | -5,09% | 56.069.214,00 |
| 23.07.2026 | 12,14 | 13,16 | 12,11 | 12,77 | 2,90% | 58.400.408,00 |
| 22.07.2026 | 11,92 | 12,85 | 11,90 | 12,41 | 1,31% | 42.400.980,00 |
| 21.07.2026 | 11,94 | 12,76 | 11,81 | 12,25 | 4,97% | 97.798.398,00 |
| 20.07.2026 | 11,08 | 12,03 | 11,07 | 11,67 | 9,17% | 60.986.539,00 |
| 17.07.2026 | 10,95 | 11,05 | 10,54 | 10,69 | -6,39% | 43.219.155,00 |
| 16.07.2026 | 12,06 | 12,25 | 11,25 | 11,42 | -7,08% | 44.147.255,00 |
| 15.07.2026 | 12,23 | 12,54 | 11,60 | 12,29 | 1,07% | 48.912.389,00 |
| 14.07.2026 | 12,68 | 12,72 | 11,67 | 12,16 | -0,25% | 55.805.128,00 |
| 13.07.2026 | 12,42 | 12,65 | 11,93 | 12,19 | -3,25% | 35.600.532,00 |
| 10.07.2026 | 13,64 | 13,68 | 12,33 | 12,60 | -4,69% | 45.611.679,00 |
| 09.07.2026 | 12,67 | 14,41 | 12,65 | 13,22 | 9,98% | 77.885.661,00 |
| 08.07.2026 | 11,73 | 12,12 | 11,59 | 12,02 | -0,25% | 31.649.418,00 |
| 07.07.2026 | 12,70 | 12,79 | 11,74 | 12,05 | -6,95% | 30.277.287,00 |
| 06.07.2026 | 12,63 | 13,53 | 12,54 | 12,95 | 4,44% | 30.483.978,00 |
| 02.07.2026 | 13,63 | 14,09 | 11,98 | 12,40 | -7,26% | 50.628.944,00 |
| 01.07.2026 | 13,74 | 14,00 | 13,18 | 13,37 | -3,74% | 40.421.697,00 |
| 30.06.2026 | 13,64 | 13,93 | 13,28 | 13,89 | -1,00% | 41.914.272,00 |
| 29.06.2026 | 14,78 | 14,89 | 13,28 | 14,03 | -3,51% | 50.198.535,00 |
| 26.06.2026 | 13,58 | 15,00 | 13,34 | 14,54 | 4,76% | 55.062.992,00 |
| 25.06.2026 | 14,44 | 14,75 | 12,95 | 13,88 | -0,86% | 45.886.294,00 |
| 24.06.2026 | 14,97 | 15,23 | 13,42 | 14,00 | -4,76% | 51.843.617,00 |
| 23.06.2026 | 14,03 | 15,48 | 13,99 | 14,70 | -1,01% | 41.744.632,00 |
| 22.06.2026 | 14,49 | 16,43 | 14,49 | 14,85 | 4,43% | 66.713.235,00 |
| 18.06.2026 | 14,34 | 14,39 | 13,71 | 14,22 | 2,16% | 32.777.146,00 |
| 17.06.2026 | 14,25 | 14,90 | 13,89 | 13,92 | -3,47% | 34.131.397,00 |
| 16.06.2026 | 14,55 | 15,26 | 14,39 | 14,42 | -1,50% | 37.645.975,00 |
| 15.06.2026 | 14,92 | 15,23 | 14,60 | 14,64 | 3,98% | 33.940.999,00 |
| 12.06.2026 | 13,73 | 14,72 | 13,62 | 14,08 | 3,45% | 41.239.958,00 |
| 11.06.2026 | 12,61 | 13,68 | 12,50 | 13,61 | 7,84% | 34.511.984,00 |
| 10.06.2026 | 13,22 | 13,60 | 12,62 | 12,62 | -5,18% | 32.790.728,00 |
| 09.06.2026 | 14,00 | 14,40 | 12,64 | 13,31 | -3,41% | 48.194.028,00 |
| 08.06.2026 | 12,78 | 13,97 | 12,60 | 13,78 | 11,85% | 32.437.478,00 |
| 05.06.2026 | 13,39 | 13,40 | 11,84 | 12,32 | -11,24% | 40.805.522,00 |
| 04.06.2026 | 13,49 | 14,07 | 13,27 | 13,88 | -0,57% | 34.195.821,00 |
| 03.06.2026 | 14,00 | 14,38 | 13,70 | 13,96 | -2,24% | 31.408.261,00 |
| 02.06.2026 | 14,58 | 15,01 | 14,10 | 14,28 | -3,84% | 38.695.013,00 |
| 01.06.2026 | 14,05 | 15,32 | 13,66 | 14,85 | 3,27% | 51.116.182,00 |
| 29.05.2026 | 13,87 | 14,64 | 13,58 | 14,38 | 2,20% | 47.465.125,00 |
| 28.05.2026 | 13,94 | 14,22 | 13,58 | 14,07 | -1,81% | 37.444.754,00 |