13,810$
1,92%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 13,57 | 14,11 | 13,41 | 13,81 | 1,92% | 39.897.478,00 |
| 21.05.2026 | 13,14 | 13,77 | 13,08 | 13,55 | 3,04% | 34.567.654,00 |
| 20.05.2026 | 12,64 | 13,50 | 12,53 | 13,15 | 5,71% | 51.020.130,00 |
| 19.05.2026 | 11,88 | 12,59 | 11,53 | 12,44 | 2,13% | 34.982.965,00 |
| 18.05.2026 | 12,08 | 12,26 | 11,62 | 12,18 | -2,09% | 35.298.892,00 |
| 15.05.2026 | 12,85 | 12,89 | 12,13 | 12,44 | -6,40% | 39.622.564,00 |
| 14.05.2026 | 12,73 | 13,70 | 12,45 | 13,29 | 4,24% | 51.030.878,00 |
| 13.05.2026 | 12,63 | 13,09 | 12,29 | 12,75 | 0,24% | 30.605.797,00 |
| 12.05.2026 | 12,91 | 12,94 | 11,73 | 12,72 | -5,00% | 49.620.370,00 |
| 11.05.2026 | 12,96 | 13,80 | 12,59 | 13,39 | 3,48% | 48.037.011,00 |
| 08.05.2026 | 12,57 | 13,35 | 12,20 | 12,94 | 1,89% | 47.963.993,00 |
| 07.05.2026 | 12,73 | 13,05 | 12,23 | 12,70 | -2,53% | 39.534.820,00 |
| 06.05.2026 | 12,55 | 13,12 | 12,25 | 13,03 | 7,15% | 52.432.107,00 |
| 05.05.2026 | 12,04 | 12,29 | 11,78 | 12,16 | 2,79% | 39.004.877,00 |
| 04.05.2026 | 11,43 | 11,85 | 11,26 | 11,83 | 3,23% | 42.061.373,00 |
| 01.05.2026 | 12,28 | 12,37 | 11,38 | 11,46 | -4,42% | 50.824.452,00 |
| 30.04.2026 | 11,10 | 12,27 | 11,06 | 11,99 | 11,85% | 86.222.723,00 |
| 29.04.2026 | 10,92 | 10,92 | 10,27 | 10,72 | -2,72% | 34.368.603,00 |
| 28.04.2026 | 10,81 | 11,03 | 10,60 | 11,02 | -1,43% | 30.684.985,00 |
| 27.04.2026 | 11,55 | 11,66 | 11,09 | 11,18 | -3,95% | 31.357.425,00 |
| 24.04.2026 | 11,99 | 12,10 | 11,28 | 11,64 | -1,36% | 46.501.908,00 |
| 23.04.2026 | 11,66 | 12,22 | 11,57 | 11,80 | -0,17% | 42.994.019,00 |
| 22.04.2026 | 11,83 | 12,19 | 11,68 | 11,82 | 5,25% | 52.729.952,00 |
| 21.04.2026 | 11,58 | 11,66 | 11,02 | 11,23 | -3,44% | 40.753.316,00 |
| 20.04.2026 | 11,30 | 11,82 | 11,07 | 11,63 | 0,26% | 41.732.671,00 |
| 17.04.2026 | 11,66 | 12,12 | 11,45 | 11,60 | 0,43% | 52.127.261,00 |
| 16.04.2026 | 10,57 | 11,69 | 10,31 | 11,55 | 10,32% | 55.714.423,00 |
| 15.04.2026 | 10,61 | 10,61 | 10,11 | 10,47 | -0,19% | 38.576.188,00 |
| 14.04.2026 | 10,62 | 11,01 | 10,42 | 10,49 | 1,25% | 45.859.107,00 |
| 13.04.2026 | 9,27 | 10,42 | 9,18 | 10,36 | 8,60% | 49.246.160,00 |
| 10.04.2026 | 9,74 | 9,89 | 9,39 | 9,54 | -1,34% | 36.494.437,00 |
| 09.04.2026 | 9,35 | 10,02 | 9,30 | 9,67 | 1,79% | 50.047.456,00 |
| 08.04.2026 | 9,51 | 9,77 | 9,18 | 9,50 | 6,03% | 49.257.517,00 |
| 07.04.2026 | 8,66 | 8,98 | 8,20 | 8,96 | 1,24% | 40.226.827,00 |
| 06.04.2026 | 8,81 | 9,14 | 8,76 | 8,85 | 1,61% | 36.221.728,00 |
| 02.04.2026 | 7,78 | 8,77 | 7,63 | 8,71 | 8,33% | 50.528.896,00 |
| 01.04.2026 | 8,22 | 8,33 | 8,00 | 8,04 | -1,47% | 30.816.253,00 |
| 31.03.2026 | 7,83 | 8,20 | 7,63 | 8,16 | 4,68% | 46.693.116,00 |
| 30.03.2026 | 8,17 | 8,28 | 7,64 | 7,80 | -2,81% | 35.701.967,00 |
| 27.03.2026 | 8,31 | 8,41 | 7,71 | 8,02 | -6,53% | 50.338.244,00 |
| 26.03.2026 | 8,58 | 9,40 | 8,46 | 8,58 | 3,62% | 105.939.568,00 |
| 25.03.2026 | 8,58 | 8,73 | 8,06 | 8,28 | 0,36% | 38.541.866,00 |
| 24.03.2026 | 8,83 | 8,98 | 8,15 | 8,25 | -7,41% | 40.301.253,00 |
| 23.03.2026 | 8,60 | 9,25 | 8,57 | 8,91 | 5,32% | 46.789.834,00 |
| 20.03.2026 | 9,09 | 9,14 | 8,42 | 8,46 | -8,24% | 49.760.851,00 |
| 19.03.2026 | 8,64 | 9,36 | 8,37 | 9,22 | 3,36% | 42.680.778,00 |
| 18.03.2026 | 9,04 | 9,33 | 8,89 | 8,92 | -3,46% | 39.768.392,00 |
| 17.03.2026 | 9,21 | 9,46 | 9,05 | 9,24 | 0,11% | 35.310.903,00 |
| 16.03.2026 | 9,76 | 9,84 | 9,14 | 9,23 | -0,97% | 47.320.039,00 |
| 13.03.2026 | 9,18 | 10,03 | 9,14 | 9,32 | 6,39% | 73.011.693,00 |
| 12.03.2026 | 8,44 | 8,78 | 8,30 | 8,76 | 2,46% | 37.259.622,00 |
| 11.03.2026 | 8,60 | 8,78 | 8,23 | 8,55 | -0,23% | 37.765.168,00 |
| 10.03.2026 | 8,70 | 8,87 | 8,51 | 8,57 | -1,04% | 42.764.845,00 |
| 09.03.2026 | 8,10 | 8,74 | 7,96 | 8,66 | 8,11% | 42.048.706,00 |
| 06.03.2026 | 8,46 | 8,53 | 7,89 | 8,01 | -8,67% | 36.244.984,00 |
| 05.03.2026 | 9,09 | 9,09 | 8,50 | 8,77 | -5,60% | 49.262.145,00 |
| 04.03.2026 | 9,11 | 9,55 | 8,87 | 9,29 | 7,27% | 60.879.456,00 |
| 03.03.2026 | 9,02 | 9,16 | 8,61 | 8,66 | -8,36% | 51.019.150,00 |
| 02.03.2026 | 8,61 | 9,84 | 8,44 | 9,45 | 5,70% | 69.971.746,00 |
| 27.02.2026 | 9,68 | 9,84 | 8,93 | 8,94 | 5,80% | 101.973.591,00 |
| 26.02.2026 | 8,43 | 8,65 | 8,14 | 8,45 | -1,40% | 41.747.138,00 |
| 25.02.2026 | 8,39 | 8,84 | 8,16 | 8,57 | 6,46% | 57.022.725,00 |
| 24.02.2026 | 7,78 | 8,17 | 7,59 | 8,05 | 2,22% | 37.066.480,00 |
| 23.02.2026 | 7,75 | 8,13 | 7,58 | 7,88 | -1,19% | 32.680.276,00 |
| 20.02.2026 | 7,88 | 8,31 | 7,75 | 7,97 | 0,13% | 37.245.258,00 |
| 19.02.2026 | 7,42 | 8,08 | 7,31 | 7,96 | 6,13% | 36.114.084,00 |
| 18.02.2026 | 7,48 | 7,78 | 7,33 | 7,50 | -0,13% | 31.160.576,00 |
| 17.02.2026 | 7,68 | 7,88 | 7,33 | 7,51 | -5,18% | 40.844.753,00 |
| 13.02.2026 | 7,50 | 8,08 | 7,32 | 7,92 | 9,24% | 50.848.013,00 |
| 12.02.2026 | 7,56 | 7,67 | 7,14 | 7,25 | -4,10% | 38.276.580,00 |
| 11.02.2026 | 7,63 | 7,90 | 7,28 | 7,56 | -1,31% | 49.009.323,00 |
| 10.02.2026 | 8,00 | 8,15 | 7,64 | 7,66 | -4,96% | 45.573.244,00 |
| 09.02.2026 | 7,85 | 8,47 | 7,78 | 8,06 | -2,18% | 67.343.700,00 |
| 06.02.2026 | 7,23 | 8,39 | 7,12 | 8,24 | 22,44% | 81.730.048,00 |
| 05.02.2026 | 7,80 | 8,04 | 6,66 | 6,73 | -18,72% | 78.177.107,00 |
| 04.02.2026 | 8,92 | 8,99 | 7,90 | 8,28 | -8,51% | 53.411.811,00 |
| 03.02.2026 | 9,23 | 9,55 | 8,51 | 9,05 | -0,77% | 53.352.980,00 |
| 02.02.2026 | 9,18 | 9,44 | 8,91 | 9,12 | -4,00% | 48.193.811,00 |
| 30.01.2026 | 9,75 | 9,83 | 9,32 | 9,50 | -3,65% | 37.006.306,00 |
| 29.01.2026 | 10,11 | 10,27 | 9,60 | 9,86 | -4,92% | 38.876.053,00 |
| 28.01.2026 | 10,71 | 10,79 | 10,24 | 10,37 | -1,43% | 36.557.195,00 |
| 27.01.2026 | 10,05 | 10,60 | 9,90 | 10,52 | 5,41% | 37.865.528,00 |
| 26.01.2026 | 10,38 | 10,39 | 9,88 | 9,98 | -3,01% | 39.303.032,00 |
| 22.01.2026 | 10,61 | 10,81 | 10,14 | 10,29 | -2,56% | 41.680.226,00 |
| 21.01.2026 | 10,51 | 11,22 | 10,23 | 10,56 | 1,83% | 42.696.845,00 |
| 20.01.2026 | 10,81 | 10,95 | 10,22 | 10,37 | -8,71% | 44.904.956,00 |
| 16.01.2026 | 10,69 | 11,57 | 10,59 | 11,36 | 6,57% | 51.948.080,00 |
| 15.01.2026 | 11,12 | 11,25 | 10,64 | 10,66 | -4,05% | 46.581.731,00 |
| 14.01.2026 | 11,18 | 11,46 | 10,89 | 11,11 | 1,46% | 55.694.180,00 |
| 13.01.2026 | 10,90 | 11,07 | 10,61 | 10,95 | 2,82% | 41.665.987,00 |
| 12.01.2026 | 10,22 | 10,85 | 10,16 | 10,65 | 4,21% | 38.184.001,00 |
| 09.01.2026 | 10,53 | 10,58 | 10,07 | 10,22 | -2,11% | 32.005.587,00 |
| 08.01.2026 | 9,90 | 10,68 | 9,83 | 10,44 | 3,57% | 30.908.422,00 |
| 07.01.2026 | 10,29 | 10,32 | 9,82 | 10,08 | -2,23% | 32.032.582,00 |
| 06.01.2026 | 10,63 | 10,69 | 9,97 | 10,31 | -2,64% | 32.431.743,00 |
| 05.01.2026 | 10,37 | 10,73 | 10,21 | 10,59 | 6,86% | 39.861.363,00 |
| 02.01.2026 | 9,19 | 9,99 | 9,03 | 9,91 | 10,36% | 44.633.319,00 |
| 31.12.2025 | 9,35 | 9,38 | 8,95 | 8,98 | -3,75% | 30.543.603,00 |
| 30.12.2025 | 9,52 | 9,67 | 9,31 | 9,33 | -1,69% | 28.139.425,00 |
| 29.12.2025 | 9,47 | 9,85 | 9,37 | 9,49 | -1,04% | 29.181.698,00 |