19,520$
-0,66%
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 | 20,19 | 20,88 | 19,26 | 19,45 | -1,02% | 48.373.464,00 |
| 16.05.2024 | 19,85 | 20,44 | 19,33 | 19,65 | -2,72% | 32.400.028,00 |
| 15.05.2024 | 18,87 | 20,23 | 17,98 | 20,20 | 11,79% | 52.688.806,00 |
| 14.05.2024 | 16,90 | 18,23 | 16,80 | 18,07 | 4,69% | 29.956.217,00 |
| 13.05.2024 | 17,66 | 18,41 | 17,00 | 17,26 | 0,58% | 31.079.493,00 |
| 10.05.2024 | 19,78 | 19,82 | 17,09 | 17,16 | -12,72% | 56.095.686,00 |
| 09.05.2024 | 19,71 | 20,66 | 19,48 | 19,66 | -2,14% | 41.646.220,00 |
| 08.05.2024 | 19,59 | 20,28 | 18,77 | 20,09 | -0,59% | 39.014.560,00 |
| 07.05.2024 | 20,09 | 20,68 | 19,70 | 20,21 | -2,23% | 88.544.510,00 |
| 06.05.2024 | 18,44 | 21,03 | 18,23 | 20,67 | 17,98% | 86.605.537,00 |
| 03.05.2024 | 17,92 | 18,21 | 17,13 | 17,52 | 2,64% | 38.631.083,00 |
| 02.05.2024 | 16,60 | 17,14 | 15,91 | 17,07 | 6,22% | 34.523.912,00 |
| 01.05.2024 | 15,74 | 17,21 | 15,63 | 16,07 | 0,06% | 38.358.829,00 |
| 30.04.2024 | 17,18 | 17,51 | 16,01 | 16,06 | -10,93% | 41.260.942,00 |
| 29.04.2024 | 18,43 | 18,89 | 17,70 | 18,03 | -7,21% | 39.546.699,00 |
| 26.04.2024 | 19,05 | 19,81 | 18,62 | 19,43 | 2,21% | 39.397.292,00 |
| 25.04.2024 | 17,92 | 19,12 | 17,51 | 19,01 | -0,42% | 35.781.637,00 |
| 24.04.2024 | 19,11 | 20,04 | 18,67 | 19,09 | -1,80% | 44.938.971,00 |
| 23.04.2024 | 17,31 | 19,89 | 17,25 | 19,44 | 10,77% | 60.029.272,00 |
| 22.04.2024 | 17,15 | 17,58 | 15,54 | 17,55 | 6,36% | 66.283.530,00 |
| 19.04.2024 | 15,16 | 16,85 | 15,10 | 16,50 | 9,67% | 50.052.964,00 |
| 18.04.2024 | 14,61 | 15,82 | 14,46 | 15,05 | 2,84% | 38.487.106,00 |
| 17.04.2024 | 14,58 | 15,13 | 14,18 | 14,63 | 0,21% | 37.563.806,00 |
| 16.04.2024 | 14,82 | 14,99 | 14,23 | 14,60 | -3,63% | 35.107.447,00 |
| 15.04.2024 | 16,17 | 16,35 | 15,11 | 15,15 | -5,96% | 33.430.464,00 |
| 12.04.2024 | 17,45 | 17,47 | 15,80 | 16,11 | -8,41% | 39.158.474,00 |
| 11.04.2024 | 17,28 | 17,83 | 17,05 | 17,59 | 1,21% | 30.096.554,00 |
| 10.04.2024 | 17,30 | 18,07 | 17,11 | 17,38 | -3,34% | 33.390.797,00 |
| 09.04.2024 | 17,83 | 18,55 | 17,62 | 17,98 | 0,11% | 34.358.713,00 |
| 08.04.2024 | 19,43 | 19,73 | 17,61 | 17,96 | -2,55% | 43.618.685,00 |
| 05.04.2024 | 18,10 | 19,26 | 18,07 | 18,43 | -0,22% | 31.600.114,00 |
| 04.04.2024 | 20,02 | 20,46 | 18,33 | 18,47 | -4,89% | 56.168.732,00 |
| 03.04.2024 | 19,65 | 20,32 | 19,42 | 19,42 | -1,50% | 30.141.917,00 |
| 02.04.2024 | 20,42 | 20,57 | 19,46 | 19,72 | -8,85% | 34.232.016,00 |
| 01.04.2024 | 22,02 | 22,50 | 21,07 | 21,63 | -4,21% | 36.615.842,00 |
| 28.03.2024 | 22,44 | 24,65 | 22,19 | 22,58 | 2,22% | 86.137.132,00 |
| 27.03.2024 | 21,05 | 22,58 | 20,00 | 22,09 | 8,44% | 57.229.460,00 |
| 26.03.2024 | 20,75 | 21,49 | 19,82 | 20,37 | -2,77% | 41.230.556,00 |
| 25.03.2024 | 21,23 | 22,52 | 20,71 | 20,95 | 0,38% | 63.837.763,00 |
| 22.03.2024 | 21,17 | 21,56 | 20,60 | 20,87 | -4,18% | 37.475.316,00 |
| 21.03.2024 | 22,40 | 23,08 | 21,31 | 21,78 | -2,90% | 63.996.505,00 |
| 20.03.2024 | 19,56 | 22,43 | 19,02 | 22,43 | 16,10% | 72.239.783,00 |
| 19.03.2024 | 18,38 | 19,43 | 17,40 | 19,32 | -0,42% | 47.190.268,00 |
| 18.03.2024 | 18,98 | 20,12 | 18,21 | 19,40 | 0,42% | 49.952.051,00 |
| 15.03.2024 | 17,77 | 19,84 | 17,48 | 19,32 | 5,98% | 58.173.454,00 |
| 14.03.2024 | 19,20 | 19,20 | 17,53 | 18,23 | -7,46% | 60.336.441,00 |
| 13.03.2024 | 20,07 | 21,38 | 19,63 | 19,70 | -2,35% | 49.312.483,00 |
| 12.03.2024 | 20,89 | 20,95 | 19,25 | 20,17 | -2,21% | 63.079.983,00 |
| 11.03.2024 | 24,67 | 24,89 | 20,60 | 20,63 | -12,14% | 81.204.070,00 |
| 08.03.2024 | 22,10 | 25,28 | 22,02 | 23,48 | 7,71% | 94.269.620,00 |
| 07.03.2024 | 22,00 | 22,94 | 21,45 | 21,80 | -3,63% | 57.724.416,00 |
| 06.03.2024 | 23,48 | 23,94 | 21,63 | 22,62 | 1,66% | 66.209.687,00 |
| 05.03.2024 | 24,71 | 26,66 | 22,01 | 22,25 | -13,49% | 98.863.178,00 |
| 04.03.2024 | 27,87 | 29,38 | 24,46 | 25,72 | -4,74% | 117.206.216,00 |
| 01.03.2024 | 26,53 | 27,00 | 24,52 | 27,00 | 4,25% | 78.532.510,00 |
| 29.02.2024 | 29,77 | 30,71 | 25,06 | 25,90 | -16,53% | 129.715.910,00 |
| 28.02.2024 | 32,30 | 34,09 | 29,47 | 31,03 | 2,36% | 163.144.235,00 |
| 27.02.2024 | 31,74 | 32,87 | 28,22 | 30,32 | 3,85% | 115.072.035,00 |
| 26.02.2024 | 24,41 | 29,82 | 24,41 | 29,19 | 21,68% | 104.237.657,00 |
| 23.02.2024 | 23,63 | 24,63 | 23,05 | 23,99 | -2,32% | 42.059.100,00 |
| 22.02.2024 | 23,26 | 25,11 | 22,67 | 24,56 | 7,25% | 51.330.632,00 |
| 21.02.2024 | 22,91 | 23,94 | 22,76 | 22,90 | -6,57% | 42.846.287,00 |
| 20.02.2024 | 26,95 | 27,40 | 22,89 | 24,51 | -9,02% | 71.547.211,00 |
| 16.02.2024 | 28,06 | 28,64 | 26,25 | 26,94 | -0,22% | 58.428.553,00 |
| 15.02.2024 | 30,00 | 30,45 | 26,16 | 27,00 | -8,20% | 93.979.775,00 |
| 14.02.2024 | 29,03 | 29,73 | 28,11 | 29,41 | 14,42% | 77.651.547,00 |
| 13.02.2024 | 24,40 | 26,40 | 24,10 | 25,70 | -5,85% | 75.740.312,00 |
| 12.02.2024 | 23,60 | 27,55 | 23,60 | 27,30 | 14,27% | 100.221.834,00 |
| 09.02.2024 | 23,68 | 24,36 | 22,50 | 23,89 | 10,65% | 117.143.246,00 |
| 08.02.2024 | 18,66 | 21,62 | 18,26 | 21,59 | 23,09% | 105.108.113,00 |
| 07.02.2024 | 16,85 | 17,60 | 16,14 | 17,54 | 2,87% | 52.078.059,00 |
| 06.02.2024 | 16,66 | 17,50 | 16,40 | 17,05 | 2,53% | 38.344.068,00 |
| 05.02.2024 | 18,12 | 18,26 | 16,62 | 16,63 | -8,63% | 48.871.018,00 |
| 02.02.2024 | 17,94 | 19,08 | 17,83 | 18,20 | -2,10% | 52.991.503,00 |
| 01.02.2024 | 17,76 | 18,87 | 17,14 | 18,59 | 4,85% | 63.034.628,00 |
| 31.01.2024 | 17,46 | 19,18 | 17,27 | 17,73 | -2,10% | 74.755.126,00 |
| 30.01.2024 | 18,44 | 19,08 | 17,83 | 18,11 | -2,16% | 55.616.649,00 |
| 29.01.2024 | 17,96 | 19,73 | 17,53 | 18,51 | 3,70% | 91.000.687,00 |
| 26.01.2024 | 17,23 | 18,45 | 16,89 | 17,85 | 9,54% | 87.559.350,00 |
| 25.01.2024 | 15,76 | 16,57 | 15,57 | 16,30 | 4,05% | 55.353.228,00 |
| 24.01.2024 | 16,60 | 17,19 | 15,54 | 15,66 | -2,79% | 67.750.910,00 |
| 23.01.2024 | 15,79 | 16,65 | 15,45 | 16,11 | -3,01% | 55.785.280,00 |
| 22.01.2024 | 15,52 | 17,14 | 15,21 | 16,61 | 2,98% | 80.340.927,00 |
| 19.01.2024 | 15,98 | 16,48 | 14,62 | 16,13 | 0,37% | 110.136.410,00 |
| 18.01.2024 | 17,22 | 18,15 | 15,96 | 16,07 | -6,95% | 90.764.586,00 |
| 17.01.2024 | 17,50 | 17,98 | 16,62 | 17,27 | -2,87% | 74.686.034,00 |
| 16.01.2024 | 18,65 | 19,04 | 17,18 | 17,78 | -6,32% | 104.526.993,00 |
| 12.01.2024 | 21,50 | 22,07 | 18,76 | 18,98 | -15,23% | 138.255.714,00 |
| 11.01.2024 | 27,29 | 29,18 | 20,75 | 22,39 | -12,64% | 211.002.966,00 |
| 10.01.2024 | 24,79 | 27,68 | 23,78 | 25,63 | -0,35% | 126.101.790,00 |
| 09.01.2024 | 25,48 | 26,67 | 24,75 | 25,72 | -0,92% | 78.110.029,00 |
| 08.01.2024 | 24,77 | 26,65 | 22,62 | 25,96 | 7,63% | 111.384.525,00 |
| 05.01.2024 | 25,48 | 25,60 | 23,32 | 24,12 | -8,16% | 92.250.599,00 |
| 04.01.2024 | 24,16 | 26,88 | 23,00 | 26,26 | 12,07% | 96.063.884,00 |
| 03.01.2024 | 20,70 | 23,75 | 20,39 | 23,44 | 2,25% | 95.551.755,00 |
| 02.01.2024 | 26,64 | 26,69 | 22,77 | 22,92 | -2,43% | 100.862.650,00 |
| 29.12.2023 | 28,95 | 29,67 | 23,05 | 23,49 | -16,44% | 144.949.654,00 |
| 28.12.2023 | 28,99 | 30,23 | 27,56 | 28,11 | -9,57% | 117.998.443,00 |
| 27.12.2023 | 28,15 | 31,30 | 28,15 | 31,09 | 15,30% | 104.962.651,00 |
| 26.12.2023 | 26,15 | 27,05 | 25,22 | 26,96 | 0,94% | 78.609.923,00 |