4,120€
3,52%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,99 | 4,26 | 3,99 | 4,18 | 3,98% | - |
| 28.05.2026 | 3,77 | 4,06 | 3,74 | 4,02 | 6,91% | - |
| 27.05.2026 | 3,77 | 3,90 | 3,74 | 3,76 | -0,27% | - |
| 26.05.2026 | 3,80 | 3,84 | 3,72 | 3,77 | -1,05% | - |
| 25.05.2026 | 3,81 | 3,82 | 3,81 | 3,81 | 0,26% | - |
| 22.05.2026 | 3,87 | 3,91 | 3,74 | 3,80 | -1,55% | - |
| 21.05.2026 | 3,81 | 3,87 | 3,74 | 3,86 | 1,31% | - |
| 20.05.2026 | 3,64 | 3,81 | 3,51 | 3,81 | 6,13% | - |
| 19.05.2026 | 3,50 | 3,63 | 3,48 | 3,59 | 4,06% | - |
| 18.05.2026 | 3,54 | 3,63 | 3,44 | 3,45 | -2,82% | - |
| 15.05.2026 | 3,67 | 3,68 | 3,54 | 3,55 | -5,08% | - |
| 14.05.2026 | 3,74 | 3,79 | 3,59 | 3,74 | -0,27% | - |
| 13.05.2026 | 3,97 | 4,06 | 3,74 | 3,75 | -5,30% | - |
| 12.05.2026 | 4,03 | 4,05 | 3,87 | 3,96 | -1,49% | - |
| 11.05.2026 | 4,01 | 4,24 | 3,91 | 4,02 | -2,66% | - |
| 08.05.2026 | 3,30 | 4,22 | 3,23 | 4,13 | 23,65% | - |
| 07.05.2026 | 3,36 | 3,45 | 3,19 | 3,34 | -0,60% | - |
| 06.05.2026 | 3,28 | 3,37 | 3,25 | 3,36 | 2,44% | - |
| 05.05.2026 | 3,25 | 3,35 | 3,23 | 3,28 | 1,23% | - |
| 04.05.2026 | 3,18 | 3,27 | 3,11 | 3,24 | 3,51% | - |
| 30.04.2026 | 2,96 | 3,17 | 2,96 | 3,13 | 5,03% | - |
| 29.04.2026 | 3,05 | 3,08 | 2,97 | 2,98 | -1,97% | - |
| 28.04.2026 | 3,14 | 3,17 | 3,01 | 3,04 | -2,88% | - |
| 27.04.2026 | 3,02 | 3,15 | 2,98 | 3,13 | 3,30% | - |
| 24.04.2026 | 2,95 | 3,09 | 2,91 | 3,03 | 4,12% | - |
| 23.04.2026 | 3,14 | 3,15 | 2,85 | 2,91 | -7,62% | - |
| 22.04.2026 | 3,14 | 3,25 | 3,13 | 3,15 | 0,00% | - |
| 21.04.2026 | 3,07 | 3,17 | 3,03 | 3,15 | 5,00% | - |
| 20.04.2026 | 2,86 | 3,09 | 2,81 | 3,00 | 5,63% | - |
| 17.04.2026 | 2,90 | 2,99 | 2,84 | 2,84 | -1,05% | - |
| 16.04.2026 | 2,99 | 3,01 | 2,84 | 2,87 | 2,14% | - |
| 15.04.2026 | 2,78 | 2,84 | 2,77 | 2,81 | 1,44% | - |
| 14.04.2026 | 2,60 | 2,84 | 2,59 | 2,77 | 6,54% | - |
| 13.04.2026 | 2,61 | 2,65 | 2,59 | 2,60 | 0,78% | - |
| 10.04.2026 | 2,65 | 2,67 | 2,58 | 2,58 | -1,53% | - |
| 09.04.2026 | 2,67 | 2,69 | 2,58 | 2,62 | -1,50% | - |
| 08.04.2026 | 2,53 | 2,73 | 2,49 | 2,66 | 6,40% | - |
| 07.04.2026 | 2,55 | 2,57 | 2,44 | 2,50 | -3,10% | - |
| 02.04.2026 | 2,46 | 2,58 | 2,43 | 2,58 | 4,45% | - |
| 01.04.2026 | 2,45 | 2,55 | 2,43 | 2,47 | 1,23% | - |
| 31.03.2026 | 2,53 | 2,60 | 2,43 | 2,44 | -2,79% | - |
| 30.03.2026 | 2,49 | 2,57 | 2,47 | 2,51 | 1,21% | - |
| 27.03.2026 | 2,70 | 2,70 | 2,47 | 2,48 | -7,46% | - |
| 26.03.2026 | 2,68 | 2,69 | 2,66 | 2,68 | 1,52% | - |
| 25.03.2026 | 2,66 | 2,76 | 2,63 | 2,64 | -0,38% | - |
| 24.03.2026 | 2,65 | 2,70 | 2,62 | 2,65 | 0,38% | - |
| 23.03.2026 | 2,55 | 2,69 | 2,55 | 2,64 | 1,15% | - |
| 20.03.2026 | 2,61 | 2,68 | 2,60 | 2,61 | 0,00% | - |
| 19.03.2026 | 2,66 | 2,70 | 2,60 | 2,61 | -1,51% | - |
| 18.03.2026 | 2,72 | 2,74 | 2,58 | 2,65 | -2,21% | - |
| 17.03.2026 | 2,72 | 2,85 | 2,68 | 2,71 | -0,37% | - |
| 16.03.2026 | 2,70 | 2,76 | 2,62 | 2,72 | 1,12% | - |
| 13.03.2026 | 2,87 | 2,95 | 2,67 | 2,69 | -5,94% | - |
| 12.03.2026 | 3,05 | 3,08 | 2,85 | 2,86 | -6,54% | - |
| 11.03.2026 | 3,02 | 3,07 | 2,99 | 3,06 | 1,32% | - |
| 10.03.2026 | 3,11 | 3,19 | 2,97 | 3,02 | -3,51% | - |
| 09.03.2026 | 3,02 | 3,32 | 3,00 | 3,13 | -1,26% | - |
| 06.03.2026 | 3,18 | 3,18 | 3,17 | 3,17 | -0,31% | - |
| 05.03.2026 | 3,28 | 3,32 | 3,11 | 3,18 | -3,34% | - |
| 04.03.2026 | 3,16 | 3,36 | 3,16 | 3,29 | 3,13% | - |
| 03.03.2026 | 3,07 | 3,19 | 2,99 | 3,19 | 3,57% | - |
| 02.03.2026 | 3,00 | 3,09 | 2,93 | 3,08 | 2,33% | - |
| 27.02.2026 | 3,00 | 3,05 | 2,96 | 3,01 | 1,01% | - |
| 26.02.2026 | 3,04 | 3,15 | 2,82 | 2,98 | 7,97% | - |
| 25.02.2026 | 2,65 | 2,76 | 2,64 | 2,76 | 4,15% | - |
| 24.02.2026 | 2,61 | 2,67 | 2,59 | 2,65 | 1,92% | - |
| 23.02.2026 | 2,61 | 2,65 | 2,56 | 2,60 | -1,52% | - |
| 20.02.2026 | 2,63 | 2,67 | 2,56 | 2,64 | -0,38% | - |
| 19.02.2026 | 2,53 | 2,65 | 2,46 | 2,65 | 5,16% | - |
| 18.02.2026 | 2,47 | 2,55 | 2,47 | 2,52 | 1,61% | - |
| 17.02.2026 | 2,49 | 2,56 | 2,48 | 2,48 | -0,80% | - |
| 16.02.2026 | 2,50 | 2,51 | 2,49 | 2,50 | 0,40% | - |
| 13.02.2026 | 2,54 | 2,61 | 2,46 | 2,49 | -1,19% | - |
| 12.02.2026 | 2,63 | 2,67 | 2,52 | 2,52 | -4,18% | - |
| 11.02.2026 | 2,63 | 2,67 | 2,56 | 2,63 | -1,13% | - |
| 10.02.2026 | 2,61 | 2,70 | 2,61 | 2,66 | 1,92% | - |
| 09.02.2026 | 2,65 | 2,67 | 2,57 | 2,61 | -1,88% | - |
| 06.02.2026 | 2,61 | 2,72 | 2,59 | 2,66 | 1,14% | - |
| 05.02.2026 | 2,77 | 2,77 | 2,61 | 2,63 | -5,05% | - |
| 04.02.2026 | 2,77 | 2,79 | 2,69 | 2,77 | 1,84% | - |
| 03.02.2026 | 2,85 | 2,97 | 2,72 | 2,72 | -5,23% | - |
| 02.02.2026 | 2,81 | 2,95 | 2,81 | 2,87 | 1,06% | - |
| 30.01.2026 | 2,85 | 2,91 | 2,78 | 2,84 | -1,05% | - |
| 29.01.2026 | 2,85 | 2,95 | 2,82 | 2,87 | -2,71% | - |
| 28.01.2026 | 3,17 | 3,18 | 2,89 | 2,95 | -6,35% | - |
| 27.01.2026 | 3,11 | 3,17 | 3,08 | 3,15 | 0,96% | - |
| 26.01.2026 | 3,12 | 3,14 | 3,09 | 3,12 | -2,19% | - |
| 23.01.2026 | 3,26 | 3,28 | 3,19 | 3,19 | -0,93% | - |
| 22.01.2026 | 3,28 | 3,40 | 3,22 | 3,22 | -2,13% | - |
| 21.01.2026 | 3,20 | 3,30 | 3,13 | 3,29 | 2,49% | - |
| 20.01.2026 | 3,38 | 3,38 | 3,14 | 3,21 | -3,89% | - |
| 19.01.2026 | 3,34 | 3,36 | 3,34 | 3,34 | -1,18% | - |
| 16.01.2026 | 3,18 | 3,43 | 3,16 | 3,38 | 5,96% | - |
| 15.01.2026 | 3,38 | 3,46 | 3,15 | 3,19 | -5,90% | - |
| 14.01.2026 | 3,36 | 3,46 | 3,34 | 3,39 | -2,59% | - |
| 13.01.2026 | 3,38 | 3,49 | 3,27 | 3,48 | 2,96% | - |
| 12.01.2026 | 3,36 | 3,49 | 3,34 | 3,38 | 0,90% | - |
| 09.01.2026 | 3,30 | 3,39 | 3,30 | 3,35 | 1,82% | - |
| 08.01.2026 | 3,30 | 3,33 | 3,25 | 3,29 | -0,30% | - |
| 07.01.2026 | 3,32 | 3,37 | 3,29 | 3,30 | 0,00% | - |