MARA Holdings, Inc. MARA
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$11,21-0,12 (-1,09 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,95 | -3,35 % | $11,23 | $11,39 | $10,95 | 13,08M |
| 2026-09-30 | $11,33 | -5,50 % | $12,31 | $12,35 | $11,30 | 40,38M |
| 2026-09-29 | $11,99 | -0,99 % | $12,41 | $12,41 | $11,94 | 26,13M |
| 2026-09-28 | $12,11 | -3,51 % | $12,47 | $12,74 | $12,09 | 28,56M |
| 2026-09-25 | $12,55 | -2,86 % | $12,99 | $12,99 | $12,12 | 36,80M |
| 2026-09-24 | $12,92 | -3,22 % | $13,07 | $13,64 | $12,84 | 40,19M |
| 2026-09-23 | $13,35 | -2,05 % | $13,45 | $13,65 | $13,27 | 37,42M |
| 2026-09-22 | $13,63 | +2,64 % | $13,13 | $13,97 | $12,97 | 43,63M |
| 2026-09-21 | $13,28 | +0,30 % | $13,94 | $13,98 | $13,16 | 52,03M |
| 2026-09-18 | $13,24 | +13,75 % | $12,12 | $13,32 | $12,05 | 84,32M |
| 2026-09-17 | $11,64 | +5,43 % | $11,46 | $11,88 | $10,86 | 70,47M |
| 2026-09-16 | $11,04 | -1,78 % | $11,31 | $11,53 | $10,77 | 46,29M |
| 2026-09-15 | $11,24 | -2,26 % | $11,27 | $11,48 | $10,96 | 49,14M |
| 2026-09-14 | $11,50 | -4,01 % | $11,10 | $11,94 | $10,96 | 53,27M |
| 2026-09-11 | $11,98 | +4,81 % | $11,62 | $12,39 | $11,54 | 45,26M |
| 2026-09-10 | $11,43 | -4,11 % | $11,64 | $11,80 | $11,22 | 38,54M |
| 2026-09-09 | $11,92 | +0,76 % | $12,09 | $12,15 | $11,60 | 38,38M |
| 2026-09-08 | $11,83 | +4,60 % | $11,13 | $12,06 | $11,00 | 53,47M |
| 2026-09-04 | $11,31 | -2,50 % | $11,19 | $11,50 | $11,19 | 37,59M |
| 2026-09-03 | $11,60 | +10,79 % | $10,60 | $11,85 | $10,48 | 69,08M |
| 2026-09-02 | $10,47 | +2,35 % | $10,01 | $10,53 | $9,99 | 30,01M |
| 2026-09-01 | $10,23 | -5,01 % | $10,48 | $10,61 | $10,15 | 30,22M |
| 2026-08-31 | $10,77 | +0,94 % | $10,78 | $10,79 | $10,36 | 23,71M |
| 2026-08-28 | $10,67 | -10,11 % | $11,53 | $11,60 | $10,56 | 41,93M |
| 2026-08-27 | $11,87 | +5,79 % | $11,53 | $12,32 | $11,28 | 59,96M |
| 2026-08-26 | $11,22 | -5,16 % | $11,56 | $11,73 | $10,99 | 41,99M |
| 2026-08-25 | $11,83 | +5,81 % | $11,07 | $12,15 | $10,93 | 48,49M |
| 2026-08-24 | $11,18 | -0,71 % | $11,17 | $12,06 | $11,03 | 61,45M |
| 2026-08-21 | $11,26 | +0,99 % | $11,70 | $12,47 | $11,02 | 104,10M |
| 2026-08-20 | $11,15 | +15,54 % | $10,21 | $11,19 | $9,96 | 80,25M |
| 2026-08-19 | $9,65 | +7,70 % | $8,91 | $9,89 | $8,68 | 67,21M |
| 2026-08-18 | $8,96 | -7,82 % | $9,36 | $9,55 | $8,91 | 45,48M |
| 2026-08-17 | $9,72 | +5,65 % | $9,22 | $9,81 | $9,20 | 55,32M |
| 2026-08-14 | $9,20 | -0,11 % | $9,01 | $9,26 | $9,00 | 34,56M |
| 2026-08-13 | $9,21 | -4,46 % | $9,49 | $9,79 | $9,17 | 32,84M |
| 2026-08-12 | $9,64 | -0,41 % | $10,13 | $10,28 | $9,55 | 40,67M |
| 2026-08-11 | $9,68 | +1,26 % | $10,10 | $10,15 | $9,60 | 37,32M |
| 2026-08-10 | $9,56 | -5,25 % | $9,99 | $10,08 | $9,40 | 42,30M |
| 2026-08-07 | $10,09 | -5,26 % | $10,92 | $10,94 | $9,69 | 56,58M |
| 2026-08-06 | $10,65 | -5,25 % | $10,93 | $11,21 | $10,65 | 36,56M |
| 2026-08-05 | $11,24 | -4,34 % | $11,66 | $12,02 | $11,23 | 27,31M |
| 2026-08-04 | $11,75 | 0,00 % | $11,58 | $11,91 | $11,29 | 30,23M |
| 2026-08-03 | $11,75 | +3,80 % | $11,18 | $11,89 | $10,96 | 27,19M |
| 2026-07-31 | $11,32 | -4,23 % | $12,02 | $12,07 | $11,07 | 38,67M |
| 2026-07-30 | $11,82 | +17,61 % | $10,66 | $12,03 | $10,57 | 45,39M |
| 2026-07-29 | $10,05 | -11,69 % | $11,25 | $11,45 | $10,03 | 43,67M |
| 2026-07-28 | $11,38 | -3,31 % | $11,29 | $11,53 | $10,67 | 62,21M |
| 2026-07-27 | $11,77 | -2,89 % | $12,27 | $12,33 | $11,44 | 43,18M |
| 2026-07-24 | $12,12 | -5,09 % | $12,54 | $12,73 | $12,12 | 56,45M |
| 2026-07-23 | $12,77 | +2,90 % | $12,14 | $13,16 | $12,11 | 58,89M |
| 2026-07-22 | $12,41 | +1,31 % | $11,92 | $12,85 | $11,90 | 42,50M |
| 2026-07-21 | $12,25 | +4,97 % | $11,94 | $12,76 | $11,81 | 98,15M |
| 2026-07-20 | $11,67 | +9,17 % | $11,08 | $12,03 | $11,07 | 61,09M |
| 2026-07-17 | $10,69 | -6,39 % | $10,95 | $11,05 | $10,54 | 43,68M |
| 2026-07-16 | $11,42 | -7,08 % | $12,06 | $12,25 | $11,25 | 44,26M |
| 2026-07-15 | $12,29 | +1,07 % | $12,23 | $12,54 | $11,60 | 49,01M |
| 2026-07-14 | $12,16 | -0,25 % | $12,68 | $12,72 | $11,67 | 57,20M |
| 2026-07-13 | $12,19 | -3,25 % | $12,42 | $12,65 | $11,93 | 35,83M |
| 2026-07-10 | $12,60 | -4,69 % | $13,64 | $13,68 | $12,33 | 45,81M |
| 2026-07-09 | $13,22 | +9,98 % | $12,67 | $14,41 | $12,65 | 78,10M |
| 2026-07-08 | $12,02 | -0,25 % | $11,73 | $12,12 | $11,59 | 31,78M |
| 2026-07-07 | $12,05 | -6,95 % | $12,70 | $12,79 | $11,74 | 30,64M |
| 2026-07-06 | $12,95 | +4,44 % | $12,63 | $13,53 | $12,54 | 30,61M |
| 2026-07-02 | $12,40 | -7,26 % | $13,63 | $14,09 | $11,98 | 50,56M |
| 2026-07-01 | $13,37 | -3,74 % | $13,74 | $14,00 | $13,18 | 40,80M |
| 2026-06-30 | $13,89 | -1,00 % | $13,64 | $13,93 | $13,28 | 43,01M |
| 2026-06-29 | $14,03 | -3,51 % | $14,78 | $14,89 | $13,28 | 50,36M |
| 2026-06-26 | $14,54 | +4,76 % | $13,58 | $15,00 | $13,34 | 56,76M |
| 2026-06-25 | $13,88 | -0,86 % | $14,44 | $14,75 | $12,95 | 46,18M |
| 2026-06-24 | $14,00 | -4,76 % | $14,97 | $15,23 | $13,42 | 52,85M |
| 2026-06-23 | $14,70 | -1,01 % | $14,03 | $15,48 | $13,99 | 42,22M |
| 2026-06-22 | $14,85 | +4,43 % | $14,49 | $16,43 | $14,49 | 67,08M |
| 2026-06-18 | $14,22 | +2,16 % | $14,34 | $14,39 | $13,71 | 32,78M |
| 2026-06-17 | $13,92 | -3,47 % | $14,25 | $14,90 | $13,89 | 34,42M |
| 2026-06-16 | $14,42 | -1,50 % | $14,55 | $15,26 | $14,39 | 38,53M |
| 2026-06-15 | $14,64 | +3,98 % | $14,92 | $15,23 | $14,60 | 34,57M |
| 2026-06-12 | $14,08 | +3,45 % | $13,73 | $14,72 | $13,62 | 41,75M |
| 2026-06-11 | $13,61 | +7,84 % | $12,61 | $13,68 | $12,50 | 34,81M |
| 2026-06-10 | $12,62 | -5,18 % | $13,22 | $13,60 | $12,62 | 33,29M |
| 2026-06-09 | $13,31 | -3,41 % | $14,00 | $14,40 | $12,64 | 48,30M |
| 2026-06-08 | $13,78 | +11,85 % | $12,78 | $13,97 | $12,60 | 32,78M |
| 2026-06-05 | $12,32 | -11,24 % | $13,39 | $13,40 | $11,84 | 41,25M |
| 2026-06-04 | $13,88 | -0,57 % | $13,49 | $14,07 | $13,27 | 34,36M |
| 2026-06-03 | $13,96 | -2,24 % | $14,00 | $14,38 | $13,70 | 32,01M |
| 2026-06-02 | $14,28 | -3,84 % | $14,58 | $15,01 | $14,10 | 39,02M |
| 2026-06-01 | $14,85 | +3,27 % | $14,05 | $15,32 | $13,66 | 51,42M |
| 2026-05-29 | $14,38 | +2,20 % | $13,87 | $14,64 | $13,58 | 47,77M |
| 2026-05-28 | $14,07 | -1,81 % | $13,94 | $14,22 | $13,58 | 37,64M |
| 2026-05-27 | $14,33 | +0,35 % | $14,21 | $14,48 | $13,84 | 33,75M |
| 2026-05-26 | $14,28 | +3,40 % | $14,24 | $14,87 | $14,08 | 42,64M |