2,320€
-4,13%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 2,29 | 2,38 | 2,26 | 2,32 | 0,43% | - |
| 19.09.2025 | 2,44 | 2,49 | 2,30 | 2,31 | -4,94% | - |
| 18.09.2025 | 2,38 | 2,47 | 2,38 | 2,43 | -1,22% | - |
| 17.09.2025 | 2,43 | 2,48 | 2,41 | 2,46 | 0,00% | - |
| 16.09.2025 | 2,30 | 2,46 | 2,29 | 2,46 | 7,89% | - |
| 15.09.2025 | 2,27 | 2,33 | 2,21 | 2,28 | -1,72% | - |
| 11.09.2025 | 2,22 | 2,32 | 2,22 | 2,32 | 1,75% | - |
| 09.09.2025 | 2,10 | 2,30 | 2,06 | 2,28 | 8,57% | - |
| 08.09.2025 | 2,14 | 2,22 | 2,06 | 2,10 | -1,87% | - |
| 05.09.2025 | 2,02 | 2,20 | 2,02 | 2,14 | 5,42% | - |
| 04.09.2025 | 2,02 | 2,06 | 1,98 | 2,03 | 0,50% | - |
| 03.09.2025 | 2,03 | 2,06 | 1,98 | 2,02 | -0,98% | - |
| 02.09.2025 | 2,07 | 2,10 | 1,96 | 2,04 | -0,97% | - |
| 01.09.2025 | 2,07 | 2,07 | 2,06 | 2,06 | -0,96% | - |
| 29.08.2025 | 2,03 | 2,09 | 2,02 | 2,08 | 1,96% | - |
| 28.08.2025 | 2,00 | 2,07 | 1,98 | 2,04 | 2,00% | - |
| 27.08.2025 | 2,08 | 2,13 | 1,97 | 2,00 | -3,85% | - |
| 26.08.2025 | 2,06 | 2,11 | 2,04 | 2,08 | 0,00% | - |
| 25.08.2025 | 2,08 | 2,12 | 2,01 | 2,08 | -0,95% | - |
| 22.08.2025 | 2,06 | 2,15 | 2,04 | 2,10 | 0,96% | - |
| 21.08.2025 | 2,12 | 2,14 | 2,02 | 2,08 | -1,89% | - |
| 20.08.2025 | 2,15 | 2,20 | 2,05 | 2,12 | -1,85% | - |
| 19.08.2025 | 2,19 | 2,22 | 2,14 | 2,16 | -1,82% | - |
| 18.08.2025 | 2,22 | 2,32 | 2,18 | 2,20 | -1,79% | - |
| 15.08.2025 | 2,25 | 2,27 | 2,21 | 2,24 | -1,32% | - |
| 14.08.2025 | 2,36 | 2,36 | 2,20 | 2,27 | -2,99% | - |
| 13.08.2025 | 2,32 | 2,38 | 2,26 | 2,34 | 1,74% | - |
| 12.08.2025 | 1,94 | 2,30 | 1,83 | 2,30 | 30,68% | - |
| 11.08.2025 | 1,89 | 1,97 | 1,75 | 1,76 | -7,12% | - |
| 08.08.2025 | 1,75 | 1,90 | 1,74 | 1,90 | 9,54% | - |
| 07.08.2025 | 1,75 | 1,77 | 1,71 | 1,73 | -0,86% | - |
| 06.08.2025 | 2,04 | 2,07 | 1,75 | 1,75 | -13,40% | - |
| 05.08.2025 | 1,97 | 2,08 | 1,94 | 2,02 | 2,81% | - |
| 04.08.2025 | 1,93 | 1,98 | 1,89 | 1,96 | 1,82% | - |
| 01.08.2025 | 2,03 | 2,04 | 1,92 | 1,93 | -5,64% | - |
| 31.07.2025 | 2,11 | 2,16 | 2,04 | 2,04 | -3,77% | - |
| 30.07.2025 | 2,14 | 2,24 | 2,11 | 2,12 | -1,85% | - |
| 29.07.2025 | 2,30 | 2,31 | 2,14 | 2,16 | -5,68% | - |
| 28.07.2025 | 2,31 | 2,43 | 2,29 | 2,29 | 0,44% | - |
| 25.07.2025 | 2,30 | 2,34 | 2,27 | 2,28 | -0,44% | - |
| 24.07.2025 | 2,21 | 2,32 | 2,21 | 2,29 | 2,69% | - |
| 23.07.2025 | 2,17 | 2,29 | 2,16 | 2,23 | 3,24% | - |
| 22.07.2025 | 2,04 | 2,18 | 2,04 | 2,16 | 5,88% | - |
| 21.07.2025 | 2,09 | 2,14 | 2,00 | 2,04 | -2,86% | - |
| 18.07.2025 | 2,16 | 2,18 | 2,04 | 2,10 | -3,67% | - |
| 17.07.2025 | 2,17 | 2,24 | 2,12 | 2,18 | 0,46% | - |
| 16.07.2025 | 2,20 | 2,31 | 2,14 | 2,17 | -3,13% | - |
| 15.07.2025 | 2,28 | 2,33 | 2,18 | 2,24 | -2,61% | - |
| 14.07.2025 | 2,32 | 2,37 | 2,25 | 2,30 | -0,86% | - |
| 11.07.2025 | 2,46 | 2,50 | 2,32 | 2,32 | -6,45% | - |
| 10.07.2025 | 2,34 | 2,50 | 2,30 | 2,48 | 5,53% | - |
| 09.07.2025 | 2,36 | 2,43 | 2,16 | 2,35 | -0,42% | - |
| 08.07.2025 | 2,22 | 2,40 | 2,21 | 2,36 | 6,31% | - |
| 07.07.2025 | 2,32 | 2,34 | 2,18 | 2,22 | -3,06% | - |
| 04.07.2025 | 2,27 | 2,31 | 2,27 | 2,29 | 0,44% | - |
| 03.07.2025 | 2,34 | 2,34 | 2,22 | 2,28 | 1,79% | - |
| 02.07.2025 | 2,13 | 2,30 | 2,13 | 2,24 | 4,67% | - |
| 01.07.2025 | 2,11 | 2,18 | 1,97 | 2,14 | 4,39% | - |
| 30.06.2025 | 2,12 | 2,14 | 2,04 | 2,05 | -3,30% | - |
| 27.06.2025 | 2,02 | 2,14 | 1,99 | 2,12 | 3,92% | - |
| 26.06.2025 | 1,92 | 2,08 | 1,90 | 2,04 | 4,62% | - |
| 25.06.2025 | 1,90 | 1,98 | 1,85 | 1,95 | 2,09% | - |
| 24.06.2025 | 1,83 | 1,93 | 1,79 | 1,91 | 4,37% | - |
| 23.06.2025 | 1,76 | 1,84 | 1,75 | 1,83 | 2,23% | - |
| 20.06.2025 | 1,74 | 1,84 | 1,74 | 1,79 | 3,47% | - |
| 19.06.2025 | 1,73 | 1,75 | 1,73 | 1,73 | -1,14% | - |
| 18.06.2025 | 1,82 | 1,86 | 1,75 | 1,75 | -3,58% | - |
| 17.06.2025 | 1,86 | 1,90 | 1,82 | 1,82 | -3,20% | - |
| 16.06.2025 | 1,85 | 1,92 | 1,82 | 1,88 | 1,35% | - |
| 13.06.2025 | 1,94 | 1,96 | 1,84 | 1,85 | -5,37% | - |
| 12.06.2025 | 1,97 | 2,00 | 1,87 | 1,96 | -2,25% | - |
| 11.06.2025 | 1,86 | 2,04 | 1,86 | 2,00 | 5,54% | - |
| 10.06.2025 | 2,00 | 2,06 | 1,90 | 1,90 | -4,77% | - |
| 09.06.2025 | 2,06 | 2,10 | 1,97 | 1,99 | -5,24% | - |
| 06.06.2025 | 1,91 | 2,14 | 1,89 | 2,10 | 11,11% | - |
| 05.06.2025 | 1,94 | 1,97 | 1,87 | 1,89 | -2,58% | - |
| 04.06.2025 | 1,96 | 2,02 | 1,93 | 1,94 | -0,77% | - |
| 03.06.2025 | 1,86 | 1,98 | 1,85 | 1,96 | 4,83% | - |
| 02.06.2025 | 1,97 | 2,01 | 1,86 | 1,87 | -5,81% | - |
| 30.05.2025 | 2,08 | 2,10 | 1,96 | 1,98 | -5,26% | - |
| 29.05.2025 | 1,99 | 2,10 | 1,95 | 2,09 | 6,36% | - |
| 28.05.2025 | 1,97 | 1,99 | 1,94 | 1,97 | -0,76% | - |
| 27.05.2025 | 1,98 | 2,03 | 1,96 | 1,98 | -1,00% | - |
| 26.05.2025 | 1,96 | 2,01 | 1,96 | 2,00 | 2,04% | - |
| 23.05.2025 | 2,00 | 2,03 | 1,93 | 1,96 | -3,92% | - |
| 22.05.2025 | 1,96 | 2,04 | 1,94 | 2,04 | 2,26% | - |
| 21.05.2025 | 2,08 | 2,12 | 1,90 | 2,00 | -6,78% | - |
| 20.05.2025 | 1,90 | 2,14 | 1,88 | 2,14 | 10,59% | - |
| 19.05.2025 | 1,87 | 1,95 | 1,81 | 1,94 | 2,38% | - |
| 16.05.2025 | 1,75 | 1,90 | 1,75 | 1,89 | 6,78% | - |
| 15.05.2025 | 1,74 | 1,84 | 1,73 | 1,77 | -0,56% | - |
| 14.05.2025 | 1,84 | 1,88 | 1,76 | 1,78 | -3,52% | - |
| 13.05.2025 | 1,90 | 2,10 | 1,77 | 1,85 | -3,15% | - |
| 12.05.2025 | 1,79 | 1,92 | 1,78 | 1,91 | 8,24% | - |
| 09.05.2025 | 1,85 | 1,94 | 1,75 | 1,76 | -4,86% | - |
| 08.05.2025 | 1,86 | 1,91 | 1,81 | 1,85 | -1,07% | - |
| 07.05.2025 | 1,80 | 1,87 | 1,78 | 1,87 | 4,47% | - |
| 06.05.2025 | 1,87 | 1,88 | 1,77 | 1,79 | -4,28% | - |
| 05.05.2025 | 1,79 | 1,94 | 1,78 | 1,87 | 2,19% | - |
| 02.05.2025 | 1,79 | 1,87 | 1,77 | 1,83 | 2,23% | - |