17,885€
-0,59%
Echtzeit-Aktienkurs Marathon Digital Holdings Inc.
Bid:
Ask:
Aktienkurse zur Marathon Digital Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,20 | 19,20 | 17,72 | 17,87 | -0,70% | 58.540,00 |
| 16.05.2024 | 18,50 | 18,76 | 17,78 | 17,99 | -2,83% | 136.124,00 |
| 15.05.2024 | 16,88 | 18,52 | 16,55 | 18,52 | 11,10% | 63.622,00 |
| 14.05.2024 | 15,85 | 16,83 | 15,33 | 16,67 | 4,08% | 60.220,00 |
| 13.05.2024 | 16,03 | 17,05 | 15,80 | 16,01 | 0,57% | 46.138,00 |
| 10.05.2024 | 18,25 | 18,86 | 15,92 | 15,92 | -14,07% | 171.018,00 |
| 09.05.2024 | 18,50 | 19,11 | 18,12 | 18,53 | -0,50% | 32.813,00 |
| 08.05.2024 | 18,65 | 18,89 | 17,50 | 18,62 | -1,04% | 51.963,00 |
| 07.05.2024 | 19,27 | 19,66 | 18,40 | 18,82 | -2,32% | 119.828,00 |
| 06.05.2024 | 17,30 | 19,48 | 16,92 | 19,26 | 18,55% | 155.229,00 |
| 03.05.2024 | 16,20 | 16,88 | 15,61 | 16,25 | 2,05% | 32.994,00 |
| 02.05.2024 | 15,15 | 15,97 | 14,90 | 15,92 | 5,44% | 46.747,00 |
| 30.04.2024 | 16,90 | 17,19 | 15,00 | 15,10 | -10,21% | 48.843,00 |
| 29.04.2024 | 17,65 | 18,00 | 16,59 | 16,82 | -6,95% | 37.514,00 |
| 26.04.2024 | 18,33 | 18,58 | 17,48 | 18,08 | 2,00% | 56.894,00 |
| 25.04.2024 | 17,71 | 17,84 | 16,40 | 17,72 | -0,19% | 103.874,00 |
| 24.04.2024 | 18,35 | 18,68 | 17,55 | 17,76 | -2,73% | 137.233,00 |
| 23.04.2024 | 16,82 | 18,57 | 16,00 | 18,25 | 11,39% | 140.759,00 |
| 22.04.2024 | 16,00 | 16,48 | 14,62 | 16,39 | 6,96% | 168.818,00 |
| 19.04.2024 | 13,90 | 15,84 | 13,60 | 15,32 | 8,39% | 113.935,00 |
| 18.04.2024 | 13,91 | 14,81 | 13,58 | 14,14 | 2,70% | 52.421,00 |
| 17.04.2024 | 14,21 | 14,27 | 13,42 | 13,76 | -0,33% | 43.552,00 |
| 16.04.2024 | 13,92 | 14,28 | 13,39 | 13,81 | -2,88% | 73.661,00 |
| 15.04.2024 | 14,60 | 15,24 | 14,22 | 14,22 | -5,84% | 83.098,00 |
| 12.04.2024 | 16,65 | 16,65 | 14,87 | 15,10 | -7,91% | 97.605,00 |
| 11.04.2024 | 16,48 | 16,56 | 15,93 | 16,40 | 1,64% | 30.550,00 |
| 10.04.2024 | 16,58 | 17,10 | 15,93 | 16,14 | -2,69% | 27.616,00 |
| 09.04.2024 | 16,78 | 16,97 | 16,11 | 16,58 | 0,22% | 34.513,00 |
| 08.04.2024 | 17,52 | 18,47 | 16,30 | 16,55 | -2,90% | 145.485,00 |
| 05.04.2024 | 16,60 | 17,70 | 16,20 | 17,04 | 0,11% | 138.327,00 |
| 04.04.2024 | 17,90 | 18,83 | 16,91 | 17,02 | -5,61% | 76.773,00 |
| 03.04.2024 | 18,48 | 18,79 | 17,95 | 18,03 | -1,93% | 32.197,00 |
| 02.04.2024 | 19,74 | 20,00 | 18,05 | 18,39 | -12,44% | 89.432,00 |
| 28.03.2024 | 20,75 | 22,85 | 20,55 | 21,00 | 2,94% | 167.447,00 |
| 27.03.2024 | 18,92 | 20,90 | 18,54 | 20,40 | 7,94% | 81.590,00 |
| 26.03.2024 | 19,22 | 19,90 | 18,24 | 18,90 | -2,88% | 140.988,00 |
| 25.03.2024 | 20,30 | 20,80 | 19,16 | 19,46 | 1,35% | 165.398,00 |
| 22.03.2024 | 20,40 | 20,50 | 19,02 | 19,20 | -5,42% | 55.084,00 |
| 21.03.2024 | 21,10 | 21,35 | 19,66 | 20,30 | -3,79% | 116.929,00 |
| 20.03.2024 | 16,90 | 21,15 | 16,86 | 21,10 | 19,34% | 122.538,00 |
| 19.03.2024 | 17,10 | 17,88 | 16,10 | 17,68 | -1,45% | 77.059,00 |
| 18.03.2024 | 18,10 | 18,54 | 16,80 | 17,94 | 2,63% | 43.772,00 |
| 15.03.2024 | 16,10 | 18,24 | 15,66 | 17,48 | 3,92% | 118.461,00 |
| 14.03.2024 | 18,24 | 18,76 | 16,06 | 16,82 | -7,28% | 226.642,00 |
| 13.03.2024 | 19,38 | 19,56 | 17,88 | 18,14 | -0,98% | 151.216,00 |
| 12.03.2024 | 19,20 | 19,32 | 17,62 | 18,32 | -3,58% | 186.285,00 |
| 11.03.2024 | 21,40 | 23,05 | 18,80 | 19,00 | -11,83% | 413.470,00 |
| 08.03.2024 | 19,94 | 23,05 | 19,64 | 21,55 | 7,97% | 206.452,00 |
| 07.03.2024 | 19,94 | 21,05 | 19,68 | 19,96 | -4,04% | 154.909,00 |
| 06.03.2024 | 22,00 | 22,85 | 19,92 | 20,80 | 1,22% | 188.081,00 |
| 05.03.2024 | 23,50 | 24,50 | 20,30 | 20,55 | -13,11% | 408.829,00 |
| 04.03.2024 | 25,30 | 27,45 | 22,50 | 23,65 | -4,64% | 461.786,00 |
| 01.03.2024 | 24,15 | 24,95 | 22,65 | 24,80 | 3,33% | 181.970,00 |
| 29.02.2024 | 28,35 | 28,40 | 23,20 | 24,00 | -15,79% | 594.349,00 |
| 28.02.2024 | 28,30 | 31,45 | 27,15 | 28,50 | 1,97% | 605.397,00 |
| 27.02.2024 | 29,00 | 30,40 | 26,05 | 27,95 | 3,71% | 614.011,00 |
| 26.02.2024 | 22,50 | 27,50 | 22,05 | 26,95 | 22,50% | 385.700,00 |
| 23.02.2024 | 22,35 | 22,75 | 21,35 | 22,00 | -3,30% | 86.886,00 |
| 22.02.2024 | 22,20 | 23,15 | 20,95 | 22,75 | 7,82% | 149.091,00 |
| 21.02.2024 | 22,25 | 22,60 | 20,95 | 21,10 | -6,64% | 178.215,00 |
| 20.02.2024 | 25,45 | 25,90 | 21,15 | 22,60 | -10,32% | 316.418,00 |
| 19.02.2024 | 25,45 | 25,95 | 24,85 | 25,20 | 0,40% | 151.569,00 |
| 16.02.2024 | 26,35 | 26,65 | 24,40 | 25,10 | -0,20% | 280.704,00 |
| 15.02.2024 | 28,35 | 28,75 | 24,40 | 25,15 | -8,55% | 502.176,00 |
| 14.02.2024 | 24,40 | 27,75 | 24,35 | 27,50 | 14,35% | 398.808,00 |
| 13.02.2024 | 25,60 | 25,85 | 22,45 | 24,05 | -5,13% | 404.673,00 |
| 12.02.2024 | 22,50 | 25,50 | 21,40 | 25,35 | 14,19% | 490.858,00 |
| 09.02.2024 | 20,45 | 22,70 | 20,45 | 22,20 | 10,72% | 499.245,00 |
| 08.02.2024 | 16,78 | 20,05 | 16,66 | 20,05 | 22,86% | 412.152,00 |
| 07.02.2024 | 15,76 | 16,38 | 14,96 | 16,32 | 3,29% | 148.002,00 |
| 06.02.2024 | 15,54 | 16,22 | 15,12 | 15,80 | 1,67% | 109.329,00 |
| 05.02.2024 | 16,82 | 17,18 | 15,46 | 15,54 | -8,05% | 133.276,00 |
| 02.02.2024 | 17,48 | 17,66 | 16,54 | 16,90 | -0,94% | 90.826,00 |
| 01.02.2024 | 16,28 | 17,36 | 15,86 | 17,06 | 4,66% | 97.698,00 |
| 31.01.2024 | 16,20 | 17,64 | 15,68 | 16,30 | -2,74% | 139.677,00 |
| 30.01.2024 | 17,38 | 17,64 | 16,52 | 16,76 | -2,33% | 143.477,00 |
| 29.01.2024 | 16,72 | 18,28 | 16,34 | 17,16 | 4,00% | 256.384,00 |
| 26.01.2024 | 15,14 | 16,96 | 14,98 | 16,50 | 9,42% | 196.263,00 |
| 25.01.2024 | 14,70 | 15,24 | 14,42 | 15,08 | 5,01% | 70.653,00 |
| 24.01.2024 | 15,40 | 15,80 | 14,26 | 14,36 | -2,84% | 132.363,00 |
| 23.01.2024 | 14,84 | 15,32 | 14,28 | 14,78 | -2,64% | 117.704,00 |
| 22.01.2024 | 14,58 | 15,60 | 14,02 | 15,18 | 2,99% | 177.848,00 |
| 19.01.2024 | 14,80 | 15,10 | 13,42 | 14,74 | -0,67% | 405.409,00 |
| 18.01.2024 | 15,76 | 16,72 | 14,72 | 14,84 | -6,78% | 215.918,00 |
| 17.01.2024 | 16,04 | 16,54 | 15,30 | 15,92 | -2,93% | 256.337,00 |
| 16.01.2024 | 17,10 | 17,48 | 15,80 | 16,40 | -4,09% | 268.188,00 |
| 15.01.2024 | 17,30 | 17,52 | 16,28 | 17,10 | -1,72% | 191.383,00 |
| 12.01.2024 | 20,25 | 20,45 | 17,20 | 17,40 | -15,12% | 349.749,00 |
| 11.01.2024 | 23,35 | 26,70 | 19,10 | 20,50 | -12,39% | 637.622,00 |
| 10.01.2024 | 23,35 | 25,30 | 21,75 | 23,40 | -0,21% | 220.064,00 |
| 09.01.2024 | 23,75 | 24,35 | 22,75 | 23,45 | -0,64% | 155.749,00 |
| 08.01.2024 | 22,05 | 24,35 | 20,65 | 23,60 | 7,52% | 218.242,00 |
| 05.01.2024 | 24,05 | 24,85 | 21,25 | 21,95 | -8,16% | 218.722,00 |
| 04.01.2024 | 21,55 | 24,60 | 21,05 | 23,90 | 11,42% | 199.706,00 |
| 03.01.2024 | 21,60 | 21,80 | 18,20 | 21,45 | 2,14% | 560.146,00 |
| 02.01.2024 | 22,10 | 25,00 | 20,75 | 21,00 | -19,69% | 640.217,00 |
| 29.12.2023 | 25,15 | 26,70 | 25,05 | 26,15 | 2,75% | 141.174,00 |
| 28.12.2023 | 28,85 | 28,85 | 24,85 | 25,45 | -9,11% | 616.087,00 |
| 27.12.2023 | 24,75 | 28,25 | 24,40 | 28,00 | 16,18% | 258.429,00 |
| 22.12.2023 | 23,95 | 25,25 | 22,35 | 24,10 | 6,64% | 398.459,00 |