17,884€
0,08%
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 | 18,06 | 18,80 | 17,85 | 17,85 | -0,11% | 5.877,00 |
| 16.05.2024 | 18,80 | 18,80 | 17,87 | 17,87 | -3,16% | 2.210,00 |
| 15.05.2024 | 16,63 | 18,48 | 16,63 | 18,45 | 10,12% | 2.838,00 |
| 14.05.2024 | 15,88 | 16,76 | 15,45 | 16,76 | 5,50% | 5.313,00 |
| 13.05.2024 | 16,03 | 16,90 | 15,88 | 15,88 | -0,24% | 5.557,00 |
| 10.05.2024 | 18,06 | 18,72 | 15,92 | 15,92 | -16,41% | 9.440,00 |
| 09.05.2024 | 18,50 | 19,05 | 18,20 | 19,05 | 5,33% | 1.374,00 |
| 08.05.2024 | 18,80 | 18,80 | 18,00 | 18,08 | -2,47% | 4.200,00 |
| 07.05.2024 | 19,27 | 19,30 | 18,46 | 18,54 | -3,50% | 5.081,00 |
| 06.05.2024 | 17,20 | 19,21 | 17,08 | 19,21 | 18,02% | 6.255,00 |
| 03.05.2024 | 15,96 | 16,87 | 15,81 | 16,28 | 2,89% | 3.816,00 |
| 02.05.2024 | 15,15 | 15,82 | 15,00 | 15,82 | 4,78% | 3.536,00 |
| 30.04.2024 | 17,00 | 17,00 | 15,10 | 15,10 | -12,34% | 3.782,00 |
| 29.04.2024 | 17,56 | 17,85 | 16,65 | 17,23 | -5,33% | 3.125,00 |
| 26.04.2024 | 18,60 | 18,60 | 17,77 | 18,20 | 3,46% | 3.320,00 |
| 25.04.2024 | 17,50 | 17,59 | 16,48 | 17,59 | -4,15% | 1.720,00 |
| 24.04.2024 | 18,30 | 18,38 | 17,71 | 18,35 | -0,81% | 1.675,00 |
| 23.04.2024 | 16,50 | 18,50 | 16,36 | 18,50 | 20,93% | 6.948,00 |
| 22.04.2024 | 16,24 | 16,43 | 14,78 | 15,30 | -2,27% | 4.505,00 |
| 19.04.2024 | 13,62 | 15,65 | 13,62 | 15,65 | 7,25% | 5.072,00 |
| 18.04.2024 | 13,66 | 14,62 | 13,65 | 14,60 | 6,71% | 2.800,00 |
| 17.04.2024 | 14,25 | 14,25 | 13,60 | 13,68 | -2,06% | 5.496,00 |
| 16.04.2024 | 13,98 | 14,18 | 13,48 | 13,97 | -2,85% | 3.119,00 |
| 15.04.2024 | 14,70 | 15,20 | 14,31 | 14,38 | -5,23% | 13.921,00 |
| 12.04.2024 | 16,51 | 16,66 | 15,00 | 15,17 | -7,97% | 7.947,00 |
| 11.04.2024 | 16,48 | 16,48 | 15,93 | 16,48 | 1,04% | 8.747,00 |
| 10.04.2024 | 16,58 | 16,75 | 15,90 | 16,31 | -1,06% | 11.615,00 |
| 09.04.2024 | 16,52 | 16,52 | 16,19 | 16,49 | -0,58% | 2.476,00 |
| 08.04.2024 | 17,52 | 18,30 | 16,58 | 16,58 | -0,08% | 2.526,00 |
| 05.04.2024 | 16,40 | 17,00 | 16,40 | 16,60 | -3,26% | 6.200,00 |
| 04.04.2024 | 18,10 | 18,49 | 17,16 | 17,16 | -4,51% | 2.643,00 |
| 03.04.2024 | 18,31 | 18,70 | 17,97 | 17,97 | -2,50% | 2.157,00 |
| 02.04.2024 | 19,56 | 19,60 | 18,43 | 18,43 | -13,08% | 5.461,00 |
| 28.03.2024 | 20,80 | 22,10 | 20,50 | 21,20 | 3,41% | 2.350,00 |
| 27.03.2024 | 19,18 | 20,70 | 18,66 | 20,50 | 3,43% | 4.196,00 |
| 26.03.2024 | 19,12 | 19,86 | 18,38 | 19,82 | 2,69% | 9.281,00 |
| 25.03.2024 | 20,35 | 20,80 | 19,30 | 19,30 | 0,00% | 13.187,00 |
| 22.03.2024 | 20,45 | 20,45 | 19,28 | 19,30 | -3,74% | 1.685,00 |
| 21.03.2024 | 21,65 | 21,65 | 20,00 | 20,05 | -4,07% | 20.962,00 |
| 20.03.2024 | 16,90 | 20,90 | 16,90 | 20,90 | 18,62% | 9.303,00 |
| 19.03.2024 | 17,08 | 17,62 | 16,26 | 17,62 | 0,80% | 5.375,00 |
| 18.03.2024 | 18,10 | 18,14 | 17,48 | 17,48 | -2,24% | 2.860,00 |
| 15.03.2024 | 15,82 | 17,88 | 15,82 | 17,88 | 8,76% | 17.204,00 |
| 14.03.2024 | 18,08 | 18,44 | 16,20 | 16,44 | -9,77% | 19.825,00 |
| 13.03.2024 | 19,06 | 19,50 | 18,22 | 18,22 | -1,73% | 15.773,00 |
| 12.03.2024 | 19,30 | 19,30 | 17,90 | 18,54 | -2,83% | 16.105,00 |
| 11.03.2024 | 22,05 | 22,95 | 19,00 | 19,08 | -9,79% | 11.060,00 |
| 08.03.2024 | 19,92 | 22,90 | 19,78 | 21,15 | 6,28% | 6.913,00 |
| 07.03.2024 | 20,00 | 20,65 | 19,70 | 19,90 | -7,23% | 9.951,00 |
| 06.03.2024 | 22,10 | 22,75 | 20,00 | 21,45 | 3,37% | 14.482,00 |
| 05.03.2024 | 22,55 | 23,15 | 20,40 | 20,75 | -12,45% | 30.230,00 |
| 04.03.2024 | 26,00 | 27,30 | 22,50 | 23,70 | -2,27% | 35.333,00 |
| 01.03.2024 | 24,35 | 24,90 | 23,00 | 24,25 | 0,00% | 8.204,00 |
| 29.02.2024 | 28,30 | 28,30 | 23,40 | 24,25 | -15,36% | 43.158,00 |
| 28.02.2024 | 28,10 | 31,15 | 27,20 | 28,65 | 3,06% | 74.987,00 |
| 27.02.2024 | 28,80 | 30,00 | 26,00 | 27,80 | 3,15% | 53.511,00 |
| 26.02.2024 | 22,70 | 27,05 | 22,10 | 26,95 | 21,67% | 21.927,00 |
| 23.02.2024 | 22,00 | 22,25 | 21,40 | 22,15 | -4,11% | 14.606,00 |
| 22.02.2024 | 22,55 | 23,10 | 21,55 | 23,10 | 8,96% | 13.687,00 |
| 21.02.2024 | 22,45 | 22,55 | 21,00 | 21,20 | -5,99% | 9.439,00 |
| 20.02.2024 | 25,05 | 25,55 | 21,65 | 22,55 | -11,57% | 18.259,00 |
| 19.02.2024 | 25,45 | 25,85 | 25,40 | 25,50 | 2,41% | 9.296,00 |
| 16.02.2024 | 26,50 | 26,55 | 24,50 | 24,90 | 1,84% | 11.993,00 |
| 15.02.2024 | 28,50 | 28,70 | 24,45 | 24,45 | -10,28% | 31.445,00 |
| 14.02.2024 | 24,70 | 27,80 | 24,35 | 27,25 | 14,50% | 25.707,00 |
| 13.02.2024 | 25,55 | 25,85 | 22,90 | 23,80 | -3,45% | 26.966,00 |
| 12.02.2024 | 22,90 | 25,40 | 21,70 | 24,65 | 12,05% | 27.030,00 |
| 09.02.2024 | 21,00 | 22,55 | 20,90 | 22,00 | 12,59% | 27.888,00 |
| 08.02.2024 | 16,72 | 19,54 | 16,66 | 19,54 | 20,02% | 11.741,00 |
| 07.02.2024 | 15,62 | 16,32 | 15,26 | 16,28 | 2,78% | 7.451,00 |
| 06.02.2024 | 15,54 | 16,10 | 15,12 | 15,84 | 0,38% | 9.810,00 |
| 05.02.2024 | 16,82 | 17,06 | 15,70 | 15,78 | -10,24% | 2.640,00 |
| 02.02.2024 | 17,38 | 17,58 | 16,60 | 17,58 | 2,33% | 2.578,00 |
| 01.02.2024 | 16,28 | 17,28 | 16,02 | 17,18 | 2,26% | 7.419,00 |
| 31.01.2024 | 16,12 | 17,18 | 15,90 | 16,80 | 0,12% | 2.179,00 |
| 30.01.2024 | 17,28 | 17,46 | 16,62 | 16,78 | -2,33% | 2.053,00 |
| 29.01.2024 | 16,80 | 18,26 | 16,46 | 17,18 | 4,12% | 10.827,00 |
| 26.01.2024 | 14,98 | 16,98 | 14,98 | 16,50 | 8,98% | 13.177,00 |
| 25.01.2024 | 14,70 | 15,24 | 14,56 | 15,14 | 3,70% | 5.500,00 |
| 24.01.2024 | 15,34 | 15,60 | 14,50 | 14,60 | -3,44% | 10.942,00 |
| 23.01.2024 | 14,84 | 15,12 | 14,44 | 15,12 | 3,99% | 12.158,00 |
| 22.01.2024 | 14,66 | 15,36 | 14,00 | 14,54 | -1,89% | 9.062,00 |
| 19.01.2024 | 14,74 | 15,02 | 13,48 | 14,82 | 0,14% | 6.057,00 |
| 18.01.2024 | 15,68 | 16,04 | 14,80 | 14,80 | -5,97% | 5.428,00 |
| 17.01.2024 | 16,26 | 16,26 | 15,46 | 15,74 | -3,44% | 5.109,00 |
| 16.01.2024 | 16,64 | 17,44 | 15,90 | 16,30 | -4,79% | 7.861,00 |
| 15.01.2024 | 16,56 | 17,12 | 16,40 | 17,12 | -5,10% | 5.976,00 |
| 12.01.2024 | 20,40 | 20,40 | 17,42 | 18,04 | -11,13% | 19.708,00 |
| 11.01.2024 | 24,55 | 26,40 | 19,06 | 20,30 | -16,80% | 32.520,00 |
| 10.01.2024 | 22,95 | 25,10 | 21,80 | 24,40 | 2,74% | 12.770,00 |
| 09.01.2024 | 23,75 | 23,75 | 23,00 | 23,75 | 0,42% | 4.538,00 |
| 08.01.2024 | 22,15 | 24,10 | 21,00 | 23,65 | 7,99% | 6.771,00 |
| 05.01.2024 | 24,10 | 24,50 | 21,60 | 21,90 | -8,75% | 35.340,00 |
| 04.01.2024 | 21,50 | 24,00 | 21,50 | 24,00 | 11,37% | 17.731,00 |
| 03.01.2024 | 21,15 | 21,75 | 18,52 | 21,55 | 2,38% | 56.779,00 |
| 02.01.2024 | 24,50 | 24,95 | 21,00 | 21,05 | -19,35% | 47.393,00 |
| 29.12.2023 | 25,20 | 26,10 | 25,05 | 26,10 | 1,56% | 6.217,00 |
| 28.12.2023 | 28,85 | 28,85 | 24,85 | 25,70 | -8,70% | 31.014,00 |
| 27.12.2023 | 24,80 | 28,15 | 24,65 | 28,15 | 15,37% | 13.456,00 |
| 22.12.2023 | 23,25 | 24,95 | 22,45 | 24,40 | 7,73% | 26.959,00 |