17,950€
-0,60%
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 | 18,04 | 19,20 | 17,72 | 17,95 | -0,60% | 667,00 |
| 16.05.2024 | 18,36 | 18,80 | 17,80 | 18,06 | -1,54% | 1.605,00 |
| 15.05.2024 | 16,63 | 18,59 | 16,59 | 18,34 | 10,34% | 3.194,00 |
| 14.05.2024 | 16,08 | 16,84 | 15,38 | 16,62 | 3,34% | 4.376,00 |
| 13.05.2024 | 16,11 | 17,03 | 15,76 | 16,09 | 0,55% | 4.215,00 |
| 10.05.2024 | 18,05 | 18,76 | 15,85 | 16,00 | -10,84% | 2.105,00 |
| 09.05.2024 | 18,42 | 19,17 | 17,23 | 17,94 | -2,61% | 1.053,00 |
| 08.05.2024 | 18,88 | 18,95 | 17,47 | 18,42 | -2,35% | 2.524,00 |
| 07.05.2024 | 19,17 | 19,65 | 18,33 | 18,87 | -1,68% | 749,00 |
| 06.05.2024 | 17,20 | 19,51 | 16,94 | 19,19 | 17,17% | 3.654,00 |
| 03.05.2024 | 15,82 | 16,91 | 15,63 | 16,38 | 3,53% | 426,00 |
| 02.05.2024 | 15,09 | 16,09 | 14,91 | 15,82 | 4,75% | 4.285,00 |
| 30.04.2024 | 16,70 | 17,20 | 15,02 | 15,10 | -9,52% | 520,00 |
| 29.04.2024 | 18,09 | 18,09 | 16,56 | 16,69 | -7,89% | 3.508,00 |
| 26.04.2024 | 18,51 | 18,53 | 17,43 | 18,12 | -2,19% | 1.173,00 |
| 25.04.2024 | 17,50 | 18,52 | 16,43 | 18,52 | 5,19% | 789,00 |
| 24.04.2024 | 18,27 | 18,72 | 17,48 | 17,61 | -3,50% | 4.780,00 |
| 23.04.2024 | 16,63 | 18,58 | 16,00 | 18,25 | 9,74% | 4.950,00 |
| 22.04.2024 | 15,46 | 16,69 | 14,60 | 16,63 | 7,46% | 3.646,00 |
| 19.04.2024 | 14,20 | 15,81 | 13,74 | 15,47 | 9,70% | 2.141,00 |
| 18.04.2024 | 13,70 | 14,83 | 13,60 | 14,11 | 2,98% | 3.905,00 |
| 17.04.2024 | 13,64 | 14,28 | 13,34 | 13,70 | 0,31% | 5.803,00 |
| 16.04.2024 | 14,18 | 14,28 | 13,39 | 13,66 | -3,66% | 2.820,00 |
| 15.04.2024 | 13,80 | 15,36 | 13,80 | 14,18 | -6,40% | 2.654,00 |
| 12.04.2024 | 16,38 | 16,61 | 14,85 | 15,15 | -7,52% | 3.245,00 |
| 11.04.2024 | 16,14 | 16,60 | 15,91 | 16,38 | 1,46% | 1.439,00 |
| 10.04.2024 | 16,49 | 17,10 | 15,90 | 16,14 | -2,10% | 1.266,00 |
| 09.04.2024 | 16,60 | 17,05 | 16,16 | 16,49 | -0,67% | 2.549,00 |
| 08.04.2024 | 17,03 | 18,41 | 16,26 | 16,60 | -2,46% | 4.474,00 |
| 05.04.2024 | 17,04 | 17,81 | 16,20 | 17,02 | 0,41% | 1.179,00 |
| 04.04.2024 | 17,92 | 18,80 | 16,88 | 16,95 | -5,48% | 2.930,00 |
| 03.04.2024 | 18,26 | 18,76 | 17,82 | 17,93 | -1,91% | 2.470,00 |
| 02.04.2024 | 20,18 | 20,18 | 18,12 | 18,28 | -12,12% | 4.898,00 |
| 28.03.2024 | 20,60 | 22,83 | 20,55 | 20,80 | 0,97% | 7.208,00 |
| 27.03.2024 | 18,93 | 20,85 | 18,51 | 20,60 | 8,88% | 5.787,00 |
| 26.03.2024 | 19,11 | 19,91 | 18,28 | 18,92 | -0,99% | 6.986,00 |
| 25.03.2024 | 19,15 | 20,78 | 18,96 | 19,11 | -0,26% | 13.830,00 |
| 22.03.2024 | 20,10 | 20,60 | 19,06 | 19,16 | -4,68% | 1.627,00 |
| 21.03.2024 | 21,05 | 21,50 | 19,64 | 20,10 | -4,51% | 5.973,00 |
| 20.03.2024 | 17,76 | 21,15 | 16,90 | 21,05 | 18,46% | 4.443,00 |
| 19.03.2024 | 17,59 | 17,86 | 16,04 | 17,77 | 0,91% | 3.524,00 |
| 18.03.2024 | 17,70 | 18,50 | 16,74 | 17,61 | -0,51% | 3.140,00 |
| 15.03.2024 | 16,87 | 18,18 | 15,68 | 17,70 | 5,17% | 5.909,00 |
| 14.03.2024 | 18,14 | 18,76 | 16,09 | 16,83 | -7,12% | 9.376,00 |
| 13.03.2024 | 18,61 | 19,57 | 17,91 | 18,12 | -2,58% | 4.997,00 |
| 12.03.2024 | 19,14 | 19,32 | 17,65 | 18,60 | -2,82% | 11.541,00 |
| 11.03.2024 | 21,60 | 23,13 | 18,77 | 19,14 | -8,86% | 33.499,00 |
| 08.03.2024 | 19,77 | 23,00 | 19,62 | 21,00 | 6,44% | 12.097,00 |
| 07.03.2024 | 20,65 | 21,05 | 19,61 | 19,73 | -4,69% | 19.980,00 |
| 06.03.2024 | 21,13 | 22,80 | 19,91 | 20,70 | -1,31% | 29.179,00 |
| 05.03.2024 | 23,63 | 24,50 | 20,30 | 20,98 | -11,12% | 55.364,00 |
| 04.03.2024 | 25,00 | 27,40 | 22,53 | 23,60 | -5,22% | 52.433,00 |
| 01.03.2024 | 24,15 | 25,00 | 22,68 | 24,90 | 4,18% | 25.977,00 |
| 29.02.2024 | 27,50 | 29,50 | 23,20 | 23,90 | -10,07% | 56.254,00 |
| 28.02.2024 | 28,08 | 31,38 | 25,10 | 26,58 | -5,34% | 46.062,00 |
| 27.02.2024 | 26,93 | 30,25 | 26,03 | 28,08 | 4,08% | 37.962,00 |
| 26.02.2024 | 22,03 | 27,50 | 22,00 | 26,98 | 22,75% | 34.058,00 |
| 23.02.2024 | 22,63 | 22,75 | 21,35 | 21,98 | -2,87% | 11.518,00 |
| 22.02.2024 | 21,93 | 23,20 | 21,00 | 22,63 | 2,96% | 23.329,00 |
| 21.02.2024 | 22,85 | 22,85 | 20,98 | 21,98 | -3,93% | 13.169,00 |
| 20.02.2024 | 25,28 | 26,00 | 21,20 | 22,88 | -9,50% | 17.007,00 |
| 19.02.2024 | 24,90 | 26,05 | 24,73 | 25,28 | 1,61% | 8.178,00 |
| 16.02.2024 | 25,50 | 26,80 | 24,38 | 24,88 | -2,16% | 21.605,00 |
| 15.02.2024 | 27,43 | 28,75 | 24,33 | 25,43 | -7,29% | 25.559,00 |
| 14.02.2024 | 24,08 | 27,73 | 24,08 | 27,43 | 13,91% | 25.612,00 |
| 13.02.2024 | 25,13 | 25,90 | 22,48 | 24,08 | -4,08% | 22.540,00 |
| 12.02.2024 | 21,58 | 25,58 | 21,35 | 25,10 | 13,96% | 31.523,00 |
| 09.02.2024 | 20,28 | 22,63 | 20,18 | 22,03 | 10,26% | 31.366,00 |
| 08.02.2024 | 16,30 | 20,10 | 16,30 | 19,98 | 22,32% | 20.947,00 |
| 07.02.2024 | 15,67 | 16,34 | 14,97 | 16,33 | 4,15% | 5.863,00 |
| 06.02.2024 | 15,45 | 16,27 | 15,24 | 15,68 | 1,49% | 4.805,00 |
| 05.02.2024 | 16,83 | 17,16 | 15,26 | 15,45 | -8,42% | 5.075,00 |
| 02.02.2024 | 17,25 | 17,66 | 16,52 | 16,87 | -2,09% | 11.810,00 |
| 01.02.2024 | 16,50 | 17,35 | 15,84 | 17,23 | 4,42% | 4.105,00 |
| 31.01.2024 | 16,18 | 17,68 | 15,68 | 16,50 | -0,30% | 5.639,00 |
| 30.01.2024 | 17,33 | 17,62 | 16,49 | 16,55 | -3,72% | 4.141,00 |
| 29.01.2024 | 16,58 | 18,26 | 16,26 | 17,19 | 4,31% | 30.185,00 |
| 26.01.2024 | 15,11 | 16,95 | 14,98 | 16,48 | 9,21% | 22.372,00 |
| 25.01.2024 | 14,62 | 15,29 | 14,38 | 15,09 | 4,65% | 13.481,00 |
| 24.01.2024 | 14,96 | 15,81 | 14,28 | 14,42 | -3,55% | 13.097,00 |
| 23.01.2024 | 15,09 | 15,35 | 14,27 | 14,95 | -0,86% | 22.130,00 |
| 22.01.2024 | 14,78 | 15,73 | 14,00 | 15,08 | 2,03% | 28.503,00 |
| 19.01.2024 | 14,72 | 15,15 | 13,44 | 14,78 | 0,54% | 11.521,00 |
| 18.01.2024 | 15,69 | 16,71 | 14,50 | 14,70 | -6,25% | 14.834,00 |
| 17.01.2024 | 16,71 | 16,71 | 15,32 | 15,68 | -5,49% | 27.380,00 |
| 16.01.2024 | 17,23 | 17,46 | 15,81 | 16,59 | -3,71% | 21.454,00 |
| 15.01.2024 | 16,87 | 17,51 | 16,28 | 17,23 | 1,83% | 18.209,00 |
| 12.01.2024 | 20,35 | 20,70 | 16,73 | 16,92 | -16,86% | 29.654,00 |
| 11.01.2024 | 23,13 | 26,63 | 18,97 | 20,35 | -12,28% | 57.165,00 |
| 10.01.2024 | 22,50 | 25,25 | 21,73 | 23,20 | 3,11% | 24.955,00 |
| 09.01.2024 | 23,85 | 25,03 | 22,15 | 22,50 | -5,66% | 24.661,00 |
| 08.01.2024 | 21,95 | 24,33 | 20,63 | 23,85 | 8,66% | 19.402,00 |
| 05.01.2024 | 24,20 | 24,85 | 21,30 | 21,95 | -9,39% | 16.350,00 |
| 04.01.2024 | 21,65 | 24,55 | 20,60 | 24,23 | 12,02% | 16.074,00 |
| 03.01.2024 | 21,38 | 21,90 | 18,14 | 21,63 | 1,29% | 33.341,00 |
| 02.01.2024 | 26,15 | 26,15 | 20,75 | 21,35 | -18,36% | 37.137,00 |
| 29.12.2023 | 25,18 | 26,30 | 25,10 | 26,15 | 3,87% | 4.211,00 |
| 28.12.2023 | 27,90 | 29,03 | 24,83 | 25,18 | -9,77% | 26.064,00 |
| 27.12.2023 | 24,25 | 28,18 | 24,25 | 27,90 | 15,17% | 25.521,00 |
| 22.12.2023 | 23,18 | 25,18 | 22,35 | 24,23 | 4,19% | 28.428,00 |