15,019€
0,25%
Echtzeit-Aktienkurs Marathon Digital Holdings Inc.
Bid:
Ask:
Aktienkurse zur Marathon Digital Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 15,07 | 15,84 | 14,92 | 14,97 | -0,39% | - |
| 30.04.2024 | 16,95 | 17,19 | 15,02 | 15,03 | -10,58% | 3.935,00 |
| 29.04.2024 | 17,71 | 17,87 | 16,57 | 16,80 | -7,40% | 14.200,00 |
| 26.04.2024 | 18,47 | 18,53 | 17,44 | 18,15 | 2,39% | 2.075,00 |
| 25.04.2024 | 17,61 | 17,80 | 16,43 | 17,72 | -0,58% | 573,00 |
| 24.04.2024 | 18,38 | 18,74 | 17,48 | 17,83 | -1,79% | 11.132,00 |
| 23.04.2024 | 16,66 | 18,58 | 16,10 | 18,15 | 10,22% | 4.650,00 |
| 22.04.2024 | 16,28 | 16,47 | 14,60 | 16,47 | 6,31% | 14.875,00 |
| 19.04.2024 | 13,85 | 15,81 | 13,75 | 15,49 | 9,67% | 4.738,00 |
| 18.04.2024 | 13,79 | 14,83 | 13,57 | 14,13 | 3,21% | 4.070,00 |
| 17.04.2024 | 14,18 | 14,22 | 13,34 | 13,69 | -0,39% | 9.000,00 |
| 16.04.2024 | 13,89 | 14,27 | 13,39 | 13,74 | -3,53% | 8.396,00 |
| 15.04.2024 | 14,58 | 15,34 | 14,23 | 14,24 | -5,86% | 1.056,00 |
| 12.04.2024 | 16,58 | 16,61 | 14,85 | 15,13 | -7,74% | 3.825,00 |
| 11.04.2024 | 16,34 | 16,62 | 15,92 | 16,40 | 1,47% | 400,00 |
| 10.04.2024 | 16,65 | 17,00 | 15,89 | 16,16 | -2,22% | 510,00 |
| 09.04.2024 | 16,64 | 17,05 | 16,16 | 16,53 | 0,00% | 522,00 |
| 08.04.2024 | 17,58 | 18,41 | 16,25 | 16,53 | -2,85% | 5.590,00 |
| 05.04.2024 | 16,68 | 17,81 | 16,36 | 17,01 | -0,13% | 1.531,00 |
| 04.04.2024 | 17,95 | 18,80 | 16,92 | 17,04 | -4,99% | 1.897,00 |
| 03.04.2024 | 18,39 | 18,74 | 17,93 | 17,93 | -2,07% | 840,00 |
| 02.04.2024 | 19,60 | 19,75 | 18,10 | 18,31 | -12,50% | 6.854,00 |
| 28.03.2024 | 20,85 | 22,80 | 20,50 | 20,93 | 2,07% | 1.667,00 |
| 27.03.2024 | 19,05 | 20,85 | 18,48 | 20,50 | 8,70% | 270,00 |
| 26.03.2024 | 19,33 | 19,83 | 18,28 | 18,86 | -2,83% | 1.350,00 |
| 25.03.2024 | 20,20 | 20,78 | 19,12 | 19,41 | 0,67% | 7.071,00 |
| 22.03.2024 | 20,60 | 20,60 | 19,06 | 19,28 | -4,55% | 3.643,00 |
| 21.03.2024 | 21,10 | 21,40 | 19,65 | 20,20 | -3,69% | 7.288,00 |
| 20.03.2024 | 16,93 | 21,18 | 16,93 | 20,98 | 18,10% | 1.986,00 |
| 19.03.2024 | 17,10 | 17,86 | 16,05 | 17,76 | -0,22% | 3.182,00 |
| 18.03.2024 | 17,87 | 18,49 | 16,76 | 17,80 | 1,37% | 1.374,00 |
| 15.03.2024 | 16,10 | 18,21 | 15,65 | 17,56 | 3,97% | 6.753,00 |
| 14.03.2024 | 18,16 | 18,68 | 16,09 | 16,89 | -6,43% | 5.965,00 |
| 13.03.2024 | 19,22 | 19,55 | 17,91 | 18,05 | -2,01% | 2.808,00 |
| 12.03.2024 | 19,20 | 19,40 | 17,66 | 18,42 | -3,51% | 9.316,00 |
| 11.03.2024 | 21,40 | 23,13 | 18,77 | 19,09 | -11,00% | 6.489,00 |
| 08.03.2024 | 19,91 | 23,05 | 19,65 | 21,45 | 7,68% | 7.170,00 |
| 07.03.2024 | 20,07 | 21,05 | 19,70 | 19,92 | -4,00% | 2.050,00 |
| 06.03.2024 | 22,20 | 22,95 | 19,87 | 20,75 | 1,22% | 15.903,00 |
| 05.03.2024 | 23,23 | 24,53 | 20,30 | 20,50 | -13,50% | 15.440,00 |
| 04.03.2024 | 25,20 | 27,40 | 22,55 | 23,70 | -4,82% | 4.184,00 |
| 01.03.2024 | 24,18 | 25,10 | 22,70 | 24,90 | 3,97% | 2.710,00 |
| 29.02.2024 | 28,38 | 28,38 | 23,20 | 23,95 | -16,33% | 45.823,00 |
| 28.02.2024 | 28,20 | 31,40 | 27,18 | 28,63 | 2,69% | 27.435,00 |
| 27.02.2024 | 28,78 | 30,28 | 25,95 | 27,88 | 3,53% | 43.657,00 |
| 26.02.2024 | 22,53 | 27,50 | 22,00 | 26,93 | 21,42% | 4.062,00 |
| 23.02.2024 | 21,93 | 22,78 | 21,33 | 22,18 | -2,31% | 2.222,00 |
| 22.02.2024 | 22,13 | 23,20 | 21,00 | 22,70 | 7,33% | 3.334,00 |
| 21.02.2024 | 22,48 | 22,60 | 20,98 | 21,15 | -6,83% | 2.266,00 |
| 20.02.2024 | 25,23 | 25,95 | 21,18 | 22,70 | -10,01% | 7.510,00 |
| 19.02.2024 | 25,30 | 25,93 | 25,05 | 25,23 | 0,80% | 3.092,00 |
| 16.02.2024 | 26,38 | 26,63 | 24,43 | 25,03 | -0,20% | 8.180,00 |
| 15.02.2024 | 28,28 | 28,83 | 24,33 | 25,08 | -8,57% | 15.797,00 |
| 14.02.2024 | 24,33 | 27,73 | 24,33 | 27,43 | 14,27% | 14.145,00 |
| 13.02.2024 | 25,18 | 26,03 | 22,50 | 24,00 | -5,23% | 8.178,00 |
| 12.02.2024 | 22,63 | 25,48 | 21,35 | 25,33 | 14,33% | 12.429,00 |
| 09.02.2024 | 20,35 | 22,68 | 20,35 | 22,15 | 10,50% | 19.577,00 |
| 08.02.2024 | 16,72 | 20,09 | 16,32 | 20,05 | 23,05% | 6.550,00 |
| 07.02.2024 | 15,73 | 16,33 | 14,97 | 16,29 | 2,78% | 1.300,00 |
| 06.02.2024 | 15,51 | 16,27 | 15,29 | 15,85 | 2,32% | 4.775,00 |
| 05.02.2024 | 16,69 | 17,19 | 15,47 | 15,49 | -8,13% | 5.334,00 |
| 02.02.2024 | 17,43 | 17,66 | 16,53 | 16,86 | -1,46% | 200,00 |
| 01.02.2024 | 16,30 | 17,35 | 15,81 | 17,11 | 4,20% | 27.502,00 |
| 31.01.2024 | 16,34 | 17,66 | 15,81 | 16,42 | -1,74% | 21.994,00 |
| 30.01.2024 | 17,33 | 17,64 | 16,48 | 16,71 | -2,28% | 5.036,00 |
| 29.01.2024 | 16,63 | 18,26 | 16,26 | 17,10 | 3,95% | 17.260,00 |
| 26.01.2024 | 15,07 | 16,95 | 14,98 | 16,45 | 9,45% | 2.175,00 |
| 25.01.2024 | 14,78 | 15,29 | 14,38 | 15,03 | 4,45% | 75,00 |
| 24.01.2024 | 15,43 | 15,81 | 14,28 | 14,39 | -3,10% | 3.997,00 |
| 23.01.2024 | 15,15 | 15,35 | 14,23 | 14,85 | -2,69% | 5.700,00 |
| 22.01.2024 | 14,56 | 15,73 | 13,97 | 15,26 | 3,04% | 3.880,00 |
| 19.01.2024 | 14,80 | 15,13 | 13,43 | 14,81 | 0,14% | 14.125,00 |
| 18.01.2024 | 15,71 | 16,68 | 14,72 | 14,79 | -6,81% | 11.128,00 |
| 17.01.2024 | 16,10 | 16,55 | 15,32 | 15,87 | -2,88% | 9.080,00 |
| 16.01.2024 | 17,10 | 17,49 | 15,81 | 16,34 | -4,89% | 7.281,00 |
| 15.01.2024 | 16,49 | 17,43 | 16,22 | 17,18 | -0,69% | 9.819,00 |
| 12.01.2024 | 20,35 | 20,38 | 17,13 | 17,30 | -15,30% | 12.710,00 |
| 11.01.2024 | 23,28 | 26,63 | 18,96 | 20,43 | -12,62% | 11.620,00 |
| 10.01.2024 | 22,88 | 25,23 | 21,78 | 23,38 | -0,74% | 2.307,00 |
| 09.01.2024 | 23,60 | 24,38 | 22,63 | 23,55 | -0,63% | 660,00 |
| 08.01.2024 | 21,93 | 24,33 | 20,65 | 23,70 | 7,48% | 11.312,00 |
| 05.01.2024 | 23,63 | 24,60 | 21,30 | 22,05 | -8,03% | 8.690,00 |
| 04.01.2024 | 21,55 | 24,55 | 21,05 | 23,98 | 11,77% | 7.950,00 |
| 03.01.2024 | 21,38 | 21,78 | 18,35 | 21,45 | 3,00% | 15.210,00 |
| 02.01.2024 | 22,40 | 25,03 | 20,73 | 20,83 | -20,44% | 90.936,00 |
| 29.12.2023 | 25,48 | 26,38 | 25,05 | 26,18 | 2,95% | 3.396,00 |
| 28.12.2023 | 28,48 | 28,75 | 24,88 | 25,43 | -9,12% | 10.510,00 |
| 27.12.2023 | 24,70 | 28,18 | 24,45 | 27,98 | 15,48% | 5.078,00 |
| 22.12.2023 | 23,85 | 25,18 | 22,38 | 24,23 | 7,43% | 6.649,00 |
| 21.12.2023 | 20,38 | 22,83 | 20,35 | 22,55 | 11,50% | 3.430,00 |
| 20.12.2023 | 20,55 | 22,18 | 20,14 | 20,23 | 1,07% | 9.517,00 |
| 19.12.2023 | 18,80 | 20,48 | 18,55 | 20,01 | 8,99% | 8.759,00 |
| 18.12.2023 | 16,20 | 18,40 | 15,72 | 18,36 | 9,42% | 7.168,00 |
| 15.12.2023 | 16,19 | 16,81 | 15,65 | 16,78 | 3,52% | 16.720,00 |
| 14.12.2023 | 15,55 | 16,35 | 14,96 | 16,21 | 5,33% | 3.695,00 |
| 13.12.2023 | 13,70 | 15,47 | 13,42 | 15,39 | 11,68% | 8.630,00 |
| 12.12.2023 | 14,05 | 14,23 | 13,40 | 13,78 | 1,32% | 8.269,00 |
| 11.12.2023 | 14,59 | 15,00 | 13,25 | 13,60 | -12,76% | 7.125,00 |
| 08.12.2023 | 14,45 | 15,59 | 14,25 | 15,59 | 12,16% | 5.895,00 |
| 07.12.2023 | 14,46 | 14,55 | 13,65 | 13,90 | -3,67% | 4.900,00 |