2,260€
0,89%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,34 | 2,34 | 2,22 | 2,26 | 0,89% | - |
| 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% | - |
| 30.04.2025 | 1,82 | 1,83 | 1,75 | 1,79 | -1,38% | - |
| 29.04.2025 | 1,77 | 1,86 | 1,74 | 1,82 | 3,13% | - |
| 28.04.2025 | 1,79 | 1,86 | 1,75 | 1,76 | -2,22% | - |
| 25.04.2025 | 1,83 | 1,89 | 1,74 | 1,80 | -1,10% | - |
| 24.04.2025 | 1,85 | 1,88 | 1,78 | 1,82 | -2,15% | - |
| 23.04.2025 | 1,72 | 1,94 | 1,71 | 1,86 | 10,06% | - |
| 22.04.2025 | 1,54 | 1,73 | 1,54 | 1,69 | 9,03% | - |
| 17.04.2025 | 1,53 | 1,57 | 1,47 | 1,55 | 2,31% | - |
| 16.04.2025 | 1,49 | 1,57 | 1,49 | 1,52 | -1,62% | - |
| 15.04.2025 | 1,56 | 1,58 | 1,49 | 1,54 | -0,96% | - |
| 14.04.2025 | 1,62 | 1,68 | 1,53 | 1,56 | -3,42% | - |
| 11.04.2025 | 1,60 | 1,63 | 1,51 | 1,61 | 1,58% | - |
| 10.04.2025 | 1,77 | 1,77 | 1,54 | 1,59 | -11,45% | - |
| 09.04.2025 | 1,67 | 1,83 | 1,58 | 1,79 | 4,07% | - |
| 08.04.2025 | 1,84 | 1,91 | 1,69 | 1,72 | -5,49% | - |
| 07.04.2025 | 1,72 | 1,96 | 1,64 | 1,82 | 2,25% | - |
| 04.04.2025 | 1,89 | 1,90 | 1,72 | 1,78 | -6,81% | - |
| 03.04.2025 | 1,96 | 1,97 | 1,89 | 1,91 | -6,37% | - |
| 02.04.2025 | 2,00 | 2,07 | 1,96 | 2,04 | 2,00% | - |
| 01.04.2025 | 2,04 | 2,06 | 1,93 | 2,00 | -1,96% | - |
| 31.03.2025 | 2,16 | 2,21 | 2,02 | 2,04 | -4,67% | - |
| 28.03.2025 | 2,17 | 2,22 | 2,14 | 2,14 | -0,93% | - |
| 27.03.2025 | 2,21 | 2,24 | 2,14 | 2,16 | -0,46% | - |
| 26.03.2025 | 2,17 | 2,25 | 2,12 | 2,17 | 1,88% | - |
| 25.03.2025 | 2,07 | 2,18 | 2,07 | 2,13 | 0,95% | - |
| 24.03.2025 | 2,16 | 2,28 | 2,04 | 2,11 | -3,65% | - |
| 21.03.2025 | 2,05 | 2,20 | 1,91 | 2,19 | 11,17% | - |
| 20.03.2025 | 2,23 | 2,32 | 1,33 | 1,97 | -12,83% | - |
| 19.03.2025 | 2,33 | 2,44 | 2,06 | 2,26 | -3,42% | - |
| 18.03.2025 | 2,53 | 2,53 | 2,23 | 2,34 | -1,68% | - |
| 17.03.2025 | 2,20 | 2,41 | 2,20 | 2,38 | 5,31% | - |
| 14.03.2025 | 2,18 | 2,32 | 2,17 | 2,26 | 0,89% | - |
| 13.03.2025 | 2,40 | 2,54 | 2,22 | 2,24 | -7,44% | - |
| 12.03.2025 | 2,40 | 2,46 | 2,38 | 2,42 | 0,00% | - |
| 11.03.2025 | 2,62 | 2,70 | 2,38 | 2,42 | -11,36% | - |
| 10.03.2025 | 2,77 | 2,77 | 2,58 | 2,73 | 0,00% | - |
| 07.03.2025 | 2,47 | 2,81 | 2,43 | 2,73 | 10,08% | - |
| 06.03.2025 | 2,58 | 2,65 | 2,46 | 2,48 | -4,98% | - |
| 05.03.2025 | 2,69 | 2,69 | 2,53 | 2,61 | -2,61% | - |
| 04.03.2025 | 2,90 | 2,90 | 2,65 | 2,68 | -7,27% | - |
| 03.03.2025 | 3,06 | 3,10 | 2,87 | 2,89 | -7,07% | - |
| 28.02.2025 | 2,94 | 3,18 | 2,86 | 3,11 | 6,14% | - |
| 27.02.2025 | 3,11 | 3,18 | 2,93 | 2,93 | -5,79% | - |
| 26.02.2025 | 3,01 | 3,17 | 2,83 | 3,11 | 4,01% | - |
| 25.02.2025 | 3,83 | 3,83 | 2,79 | 2,99 | -22,14% | - |
| 24.02.2025 | 3,97 | 4,04 | 3,74 | 3,84 | -2,04% | - |
| 21.02.2025 | 3,81 | 4,11 | 3,76 | 3,92 | 4,26% | - |
| 20.02.2025 | 3,91 | 4,07 | 3,76 | 3,76 | -4,08% | - |
| 19.02.2025 | 3,88 | 4,05 | 3,88 | 3,92 | -0,25% | - |
| 18.02.2025 | 4,04 | 4,20 | 3,90 | 3,93 | -3,44% | - |
| 17.02.2025 | 4,01 | 4,09 | 4,01 | 4,07 | 1,50% | - |
| 14.02.2025 | 3,97 | 4,13 | 3,91 | 4,01 | 1,78% | - |
| 13.02.2025 | 4,04 | 4,19 | 3,88 | 3,94 | -3,90% | 7.500,00 |
| 12.02.2025 | 4,04 | 4,20 | 3,91 | 4,10 | 0,00% | - |
| 11.02.2025 | 4,12 | 4,23 | 4,03 | 4,10 | -1,91% | - |