2,360€
-4,07%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 2,51 | 2,56 | 2,44 | 2,46 | -1,60% | - |
| 05.11.2025 | 2,51 | 2,53 | 2,38 | 2,50 | -0,79% | - |
| 04.11.2025 | 2,54 | 2,57 | 2,50 | 2,52 | 0,00% | - |
| 03.11.2025 | 2,72 | 2,75 | 2,52 | 2,52 | -6,67% | - |
| 31.10.2025 | 2,74 | 2,79 | 2,67 | 2,70 | 2,66% | - |
| 29.10.2025 | 2,78 | 2,80 | 2,63 | 2,63 | -3,31% | - |
| 28.10.2025 | 2,86 | 2,92 | 2,72 | 2,72 | -2,86% | - |
| 27.10.2025 | 2,92 | 3,01 | 2,80 | 2,80 | -6,04% | - |
| 23.10.2025 | 2,93 | 3,02 | 2,93 | 2,98 | -2,30% | - |
| 21.10.2025 | 3,02 | 3,07 | 3,02 | 3,05 | 0,99% | - |
| 20.10.2025 | 2,84 | 3,06 | 2,83 | 3,02 | 1,00% | - |
| 17.10.2025 | 2,97 | 3,01 | 2,94 | 2,99 | -0,66% | - |
| 16.10.2025 | 2,89 | 3,03 | 2,80 | 3,01 | 5,99% | - |
| 15.10.2025 | 2,79 | 2,90 | 2,78 | 2,84 | 2,16% | - |
| 14.10.2025 | 2,80 | 2,87 | 2,76 | 2,78 | -2,11% | - |
| 13.10.2025 | 2,77 | 2,98 | 2,77 | 2,84 | 5,19% | - |
| 10.10.2025 | 2,85 | 2,91 | 2,70 | 2,70 | -5,59% | - |
| 08.10.2025 | 2,85 | 2,93 | 2,81 | 2,86 | 0,70% | - |
| 07.10.2025 | 2,67 | 2,90 | 2,67 | 2,84 | 7,58% | 6.182,00 |
| 06.10.2025 | 2,63 | 2,69 | 2,54 | 2,64 | 0,76% | - |
| 03.10.2025 | 2,53 | 2,81 | 2,52 | 2,62 | 3,15% | - |
| 02.10.2025 | 2,67 | 2,73 | 2,53 | 2,54 | -5,58% | - |
| 01.10.2025 | 2,42 | 2,75 | 2,42 | 2,69 | 13,50% | - |
| 29.09.2025 | 2,41 | 2,45 | 2,34 | 2,37 | 0,42% | 1.500,00 |
| 26.09.2025 | 2,31 | 2,42 | 2,27 | 2,36 | 3,51% | - |
| 24.09.2025 | 2,32 | 2,36 | 2,21 | 2,28 | -3,80% | - |
| 23.09.2025 | 2,35 | 2,40 | 2,33 | 2,37 | 2,16% | - |
| 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% | - |