1. Home
  2. Investire
  3. Azioni
  4. U.S.A.
  5. NASDAQ
  6. Marathon Digital Holdings Inc (MARA)
  7. Storico

MARA

Dati Storici Marathon Digital

Serie storiche Marathon Digital
Data Chiusura Var. Var. (%) Apertura Max Min Volume
30 Nov 2021 51,39 2,19 4,45% 52,24 52,2994 48,12 11.225.192
27 Nov 2021 49,20 0,00 +0,00% 49,165 51,20 48,05 0
26 Nov 2021 49,20 -3,19 -6,09% 49,165 51,20 48,05 6.711.150
25 Nov 2021 52,39 0,00 +0,00% 50,00 52,6462 48,9397 0
25 Nov 2021 52,39 0,27 0,52% 50,00 52,6462 48,9397 8.064.413
24 Nov 2021 52,12 2,55 5,14% 50,97 53,77 49,60 11.324.714
23 Nov 2021 49,57 -5,11 -9,35% 55,11 56,00 48,391 13.141.913
20 Nov 2021 54,68 3,22 6,26% 51,87 56,80 51,7933 14.091.893
19 Nov 2021 51,46 0,51 1,0% 50,88 52,0299 47,41 13.825.729
18 Nov 2021 50,95 0,00 +0,00% 55,60 56,6214 48,76 0
17 Nov 2021 50,95 -4,42 -7,98% 55,60 56,6214 48,76 18.303.530
16 Nov 2021 55,37 -0,03 -0,05% 51,33 57,68 50,77 27.044.362
15 Nov 2021 55,40 -20,52 -27,03% 72,59 73,50 54,65 34.372.757
12 Nov 2021 75,92 5,23 7,4% 69,79 76,83 67,50 13.179.638
11 Nov 2021 70,69 5,85 9,02% 66,80 72,90 66,10 10.721.630
10 Nov 2021 64,84 -11,25 -14,79% 79,19 79,19 64,1201 19.144.916
09 Nov 2021 76,09 0,79 1,05% 81,39 83,45 72,01 16.456.690
08 Nov 2021 75,30 11,48 17,99% 70,05 77,3274 70,01 16.400.743
05 Nov 2021 63,82 0,00 +0,00% 65,11 65,77 61,97 0
05 Nov 2021 63,82 -0,47 -0,73% 65,11 65,77 61,97 7.384.079
04 Nov 2021 64,29 -0,37 -0,57% 63,85 65,69 61,6713 10.269.271
03 Nov 2021 64,66 1,32 2,08% 61,60 64,94 58,80 14.022.811
02 Nov 2021 63,34 7,83 14,11% 58,41 63,3423 58,20 18.544.247
01 Nov 2021 55,51 3,27 6,26% 52,35 57,79 52,29 15.334.089
29 Ott 2021 52,24 1,85 3,67% 50,72 52,75 49,802 9.914.496
28 Ott 2021 50,39 0,35 0,7% 52,19 53,6799 49,85 11.013.924
27 Ott 2021 50,04 -2,82 -5,33% 50,80 51,30 48,90 8.828.982
26 Ott 2021 52,86 -1,83 -3,35% 53,90 54,96 52,27 10.000.681
25 Ott 2021 54,69 5,23 10,57% 51,09 55,29 51,01 14.870.203
22 Ott 2021 49,46 -1,45 -2,85% 50,63 51,13 47,37 9.796.085
21 Ott 2021 50,91 -2,16 -4,07% 52,58 53,99 49,3962 15.320.729
20 Ott 2021 53,07 -0,84 -1,56% 54,13 56,48 52,50 22.068.989
19 Ott 2021 53,91 2,46 4,78% 51,60 54,005 48,74 23.519.294
18 Ott 2021 51,45 2,56 5,24% 48,37 53,42 48,2703 22.272.244
15 Ott 2021 48,89 5,30 12,16% 45,50 48,95 45,16 22.405.810
14 Ott 2021 43,59 -0,20 -0,46% 44,35 44,88 42,3033 10.260.676
13 Ott 2021 43,79 2,93 7,17% 40,55 43,88 39,5501 9.827.975
12 Ott 2021 40,86 -2,10 -4,89% 42,88 43,04 39,63 10.187.723
11 Ott 2021 42,96 3,47 8,79% 40,56 44,1196 40,43 14.139.629
08 Ott 2021 39,49 1,07 2,79% 38,77 39,98 37,98 7.538.195
07 Ott 2021 38,42 -0,54 -1,39% 38,23 38,59 37,11 7.977.778
06 Ott 2021 38,96 1,77 4,76% 38,51 39,80 37,443 15.375.511
05 Ott 2021 37,19 3,56 10,59% 34,27 37,29 33,88 11.452.806
04 Ott 2021 33,63 0,46 1,39% 32,93 33,8463 31,89 7.838.962
01 Ott 2021 33,17 1,59 5,03% 34,09 34,27 32,34 8.223.241
30 Set 2021 31,58 0,97 3,17% 32,0324 32,44 31,0515 6.329.472
29 Set 2021 30,61 -2,14 -6,53% 33,28 33,34 30,5535 7.533.440
28 Set 2021 32,75 -2,42 -6,88% 34,60 35,25 32,65 5.607.539
27 Set 2021 35,17 -1,01 -2,79% 36,28 37,03 35,09 5.449.915
24 Set 2021 36,18 -1,52 -4,03% 35,10 36,4059 34,64 8.207.408
23 Set 2021 37,70 2,00 5,6% 35,92 37,72 35,54 7.121.473
22 Set 2021 35,70 2,46 7,4% 33,34 36,42 33,11 8.049.831
21 Set 2021 33,24 -0,65 -1,92% 34,06 34,21 32,45 6.499.744
20 Set 2021 33,89 -1,95 -5,44% 32,49 34,50 32,30 8.292.647
17 Set 2021 35,84 -0,50 -1,38% 36,45 36,5859 35,47 6.067.496
16 Set 2021 36,34 -0,71 -1,92% 36,9028 37,32 35,26 6.186.689
15 Set 2021 37,05 2,37 6,83% 36,09 37,20 35,18 9.435.428
14 Set 2021 34,68 -0,91 -2,56% 36,60 37,27 34,41 7.386.425
13 Set 2021 35,59 -0,15 -0,42% 35,04 36,67 34,2625 8.467.898
10 Set 2021 35,74 -3,15 -8,1% 38,88 39,10 35,57 8.515.777
09 Set 2021 38,89 1,60 4,29% 38,20 40,30 37,86 9.496.202
08 Set 2021 37,29 -2,10 -5,33% 39,15 39,87 37,10 7.653.222
07 Set 2021 39,39 -4,02 -9,26% 42,85 43,66 38,66 15.509.727
06 Set 2021 43,41 0,00 +0,00% 43,71 44,97 43,22 0
03 Set 2021 43,41 1,21 2,87% 43,71 44,97 43,22 12.689.817
02 Set 2021 42,20 1,02 2,48% 43,23 44,515 41,721 10.894.985
01 Set 2021 41,18 0,59 1,45% 41,04 42,8569 40,48 9.508.798
La tua Cronologia
NASDAQ
MARA
Marathon D..
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed รจ completamente gratuito.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P: V: D:20211130 16:02:13