2,355$
-3,88%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,45 | 2,45 | 2,35 | 2,36 | -3,88% | 37.208,00 |
| 22.08.2025 | 2,40 | 2,51 | 2,38 | 2,45 | 2,51% | 895.661,00 |
| 21.08.2025 | 2,43 | 2,46 | 2,35 | 2,39 | -2,85% | 686.688,00 |
| 20.08.2025 | 2,49 | 2,56 | 2,40 | 2,46 | -1,99% | 1.094.000,00 |
| 19.08.2025 | 2,57 | 2,59 | 2,48 | 2,51 | -2,33% | 819.357,00 |
| 18.08.2025 | 2,62 | 2,71 | 2,54 | 2,57 | -1,53% | 1.296.223,00 |
| 15.08.2025 | 2,63 | 2,66 | 2,59 | 2,61 | 0,38% | 837.448,00 |
| 14.08.2025 | 2,69 | 2,69 | 2,56 | 2,60 | -5,45% | 1.049.281,00 |
| 13.08.2025 | 2,68 | 2,79 | 2,63 | 2,75 | 2,23% | 1.568.574,00 |
| 12.08.2025 | 2,33 | 2,70 | 2,30 | 2,69 | 31,22% | 4.986.941,00 |
| 11.08.2025 | 2,22 | 2,26 | 2,03 | 2,05 | -6,82% | 1.559.404,00 |
| 08.08.2025 | 2,06 | 2,21 | 2,03 | 2,20 | 8,64% | 1.583.642,00 |
| 07.08.2025 | 2,04 | 2,06 | 1,99 | 2,03 | -0,49% | 3.267.589,00 |
| 06.08.2025 | 2,33 | 2,36 | 2,03 | 2,04 | -13,03% | 2.221.343,00 |
| 05.08.2025 | 2,26 | 2,40 | 2,23 | 2,34 | 3,08% | 1.391.560,00 |
| 04.08.2025 | 2,23 | 2,30 | 2,18 | 2,27 | 2,25% | 1.714.601,00 |
| 01.08.2025 | 2,29 | 2,36 | 2,21 | 2,22 | -4,93% | 1.184.563,00 |
| 31.07.2025 | 2,40 | 2,47 | 2,32 | 2,34 | -3,11% | 1.323.842,00 |
| 30.07.2025 | 2,48 | 2,57 | 2,41 | 2,41 | -2,82% | 996.805,00 |
| 29.07.2025 | 2,65 | 2,65 | 2,46 | 2,48 | -6,42% | 1.173.327,00 |
| 28.07.2025 | 2,70 | 2,83 | 2,65 | 2,65 | -1,49% | 1.355.113,00 |
| 25.07.2025 | 2,71 | 2,74 | 2,66 | 2,69 | -0,74% | 886.563,00 |
| 24.07.2025 | 2,61 | 2,73 | 2,60 | 2,71 | 3,44% | 1.476.745,00 |
| 23.07.2025 | 2,58 | 2,69 | 2,57 | 2,62 | 3,56% | 1.271.069,00 |
| 22.07.2025 | 2,40 | 2,57 | 2,39 | 2,53 | 6,30% | 1.269.437,00 |
| 21.07.2025 | 2,43 | 2,50 | 2,35 | 2,38 | -2,06% | 2.050.259,00 |
| 18.07.2025 | 2,54 | 2,54 | 2,37 | 2,43 | -3,19% | 2.027.667,00 |
| 17.07.2025 | 2,53 | 2,60 | 2,45 | 2,51 | -0,40% | 1.218.775,00 |
| 16.07.2025 | 2,61 | 2,68 | 2,48 | 2,52 | -2,70% | 1.281.645,00 |
| 15.07.2025 | 2,67 | 2,71 | 2,54 | 2,59 | -3,00% | 2.544.652,00 |
| 14.07.2025 | 2,71 | 2,77 | 2,63 | 2,67 | -2,20% | 912.095,00 |
| 11.07.2025 | 2,82 | 2,85 | 2,71 | 2,73 | -5,54% | 1.198.949,00 |
| 10.07.2025 | 2,74 | 2,93 | 2,70 | 2,89 | 4,71% | 2.307.885,00 |
| 09.07.2025 | 2,80 | 2,84 | 2,52 | 2,76 | 0,00% | 2.025.293,00 |
| 08.07.2025 | 2,61 | 2,81 | 2,59 | 2,76 | 6,15% | 2.460.443,00 |
| 07.07.2025 | 2,66 | 2,71 | 2,56 | 2,60 | -2,62% | 2.297.206,00 |
| 03.07.2025 | 2,65 | 2,70 | 2,61 | 2,67 | 1,14% | 878.186,00 |
| 02.07.2025 | 2,52 | 2,72 | 2,51 | 2,64 | 4,76% | 1.967.167,00 |
| 01.07.2025 | 2,40 | 2,56 | 2,32 | 2,52 | 4,56% | 1.428.819,00 |
| 30.06.2025 | 2,51 | 2,52 | 2,38 | 2,41 | -2,43% | 1.739.451,00 |
| 27.06.2025 | 2,38 | 2,51 | 2,35 | 2,47 | 3,78% | 6.240.265,00 |
| 26.06.2025 | 2,25 | 2,44 | 2,23 | 2,38 | 4,85% | 2.255.596,00 |
| 25.06.2025 | 2,23 | 2,32 | 2,14 | 2,27 | 1,79% | 1.661.693,00 |
| 24.06.2025 | 2,15 | 2,24 | 2,08 | 2,23 | 5,69% | 2.453.136,00 |
| 23.06.2025 | 2,07 | 2,13 | 2,02 | 2,11 | 2,43% | 1.690.370,00 |
| 20.06.2025 | 2,03 | 2,13 | 2,01 | 2,06 | 2,49% | 2.178.329,00 |
| 18.06.2025 | 2,07 | 2,14 | 2,00 | 2,01 | -3,83% | 1.806.411,00 |
| 17.06.2025 | 2,12 | 2,19 | 2,08 | 2,09 | -3,24% | 1.553.356,00 |
| 16.06.2025 | 2,16 | 2,22 | 2,11 | 2,16 | 1,41% | 1.008.110,00 |
| 13.06.2025 | 2,20 | 2,25 | 2,13 | 2,13 | -5,75% | 993.377,00 |
| 12.06.2025 | 2,22 | 2,30 | 2,16 | 2,26 | -0,88% | 1.025.639,00 |
| 11.06.2025 | 2,17 | 2,35 | 2,16 | 2,28 | 5,56% | 2.610.921,00 |
| 10.06.2025 | 2,29 | 2,37 | 2,16 | 2,16 | -5,26% | 1.595.801,00 |
| 09.06.2025 | 2,39 | 2,39 | 2,24 | 2,28 | -4,60% | 1.827.715,00 |
| 06.06.2025 | 2,19 | 2,44 | 2,19 | 2,39 | 10,14% | 1.469.391,00 |
| 05.06.2025 | 2,19 | 2,26 | 2,14 | 2,17 | -1,81% | 2.045.689,00 |
| 04.06.2025 | 2,22 | 2,30 | 2,20 | 2,21 | -0,45% | 676.698,00 |
| 03.06.2025 | 2,14 | 2,25 | 2,10 | 2,22 | 4,23% | 935.898,00 |
| 02.06.2025 | 2,24 | 2,29 | 2,12 | 2,13 | -5,33% | 1.197.471,00 |
| 30.05.2025 | 2,34 | 2,35 | 2,22 | 2,25 | -5,06% | 3.243.605,00 |
| 29.05.2025 | 2,20 | 2,41 | 2,20 | 2,37 | 7,24% | 1.709.137,00 |
| 28.05.2025 | 2,23 | 2,24 | 2,20 | 2,21 | -0,90% | 700.452,00 |
| 27.05.2025 | 2,27 | 2,30 | 2,22 | 2,23 | 0,45% | 1.008.204,00 |
| 23.05.2025 | 2,26 | 2,27 | 2,18 | 2,22 | -3,27% | 2.235.036,00 |
| 22.05.2025 | 2,20 | 2,30 | 2,19 | 2,30 | 2,00% | 878.024,00 |
| 21.05.2025 | 2,36 | 2,40 | 2,15 | 2,25 | -6,25% | 2.413.732,00 |
| 20.05.2025 | 2,18 | 2,42 | 2,12 | 2,40 | 10,60% | 2.035.050,00 |
| 19.05.2025 | 2,03 | 2,19 | 2,03 | 2,17 | 3,33% | 1.807.552,00 |
| 16.05.2025 | 1,97 | 2,12 | 1,95 | 2,10 | 7,14% | 1.860.282,00 |
| 15.05.2025 | 1,97 | 2,05 | 1,96 | 1,96 | -1,01% | 2.888.403,00 |
| 14.05.2025 | 2,05 | 2,06 | 1,96 | 1,98 | -3,88% | 2.038.460,00 |
| 13.05.2025 | 2,12 | 2,35 | 1,96 | 2,06 | -2,83% | 3.346.522,00 |
| 12.05.2025 | 2,08 | 2,13 | 2,01 | 2,12 | 7,07% | 3.070.109,00 |
| 09.05.2025 | 2,09 | 2,10 | 1,96 | 1,98 | -4,35% | 2.210.332,00 |
| 08.05.2025 | 2,14 | 2,16 | 2,04 | 2,07 | -2,36% | 1.728.529,00 |
| 07.05.2025 | 2,08 | 2,12 | 2,01 | 2,12 | 4,18% | 884.199,00 |
| 06.05.2025 | 2,06 | 2,12 | 2,01 | 2,04 | -4,01% | 1.512.078,00 |
| 05.05.2025 | 2,07 | 2,20 | 2,02 | 2,12 | 2,42% | 1.156.136,00 |
| 02.05.2025 | 2,05 | 2,12 | 2,02 | 2,07 | 1,97% | 1.598.085,00 |
| 01.05.2025 | 2,04 | 2,04 | 1,96 | 2,03 | 0,50% | 1.269.501,00 |
| 30.04.2025 | 2,03 | 2,04 | 1,99 | 2,02 | -2,42% | 1.190.576,00 |
| 29.04.2025 | 2,05 | 2,12 | 1,99 | 2,07 | 2,99% | 1.144.075,00 |
| 28.04.2025 | 2,03 | 2,12 | 1,99 | 2,01 | -1,71% | 1.280.097,00 |
| 25.04.2025 | 2,07 | 2,07 | 1,98 | 2,05 | -1,21% | 1.154.204,00 |
| 24.04.2025 | 2,11 | 2,14 | 2,02 | 2,07 | -1,43% | 1.246.853,00 |
| 23.04.2025 | 2,00 | 2,21 | 2,00 | 2,10 | 8,81% | 2.192.995,00 |
| 22.04.2025 | 1,79 | 1,98 | 1,78 | 1,93 | 9,04% | 3.155.329,00 |
| 21.04.2025 | 1,74 | 1,79 | 1,70 | 1,77 | 0,00% | 2.589.584,00 |
| 17.04.2025 | 1,69 | 1,79 | 1,67 | 1,77 | 2,91% | 2.242.198,00 |
| 16.04.2025 | 1,73 | 1,79 | 1,70 | 1,72 | -0,58% | 1.199.156,00 |
| 15.04.2025 | 1,76 | 1,77 | 1,68 | 1,73 | -2,26% | 2.111.946,00 |
| 14.04.2025 | 1,86 | 1,89 | 1,74 | 1,77 | -3,28% | 1.847.123,00 |
| 11.04.2025 | 1,77 | 1,84 | 1,72 | 1,83 | 2,81% | 1.510.681,00 |
| 10.04.2025 | 1,87 | 1,87 | 1,72 | 1,78 | -8,95% | 2.865.681,00 |
| 09.04.2025 | 1,83 | 2,00 | 1,74 | 1,96 | 3,71% | 2.824.739,00 |
| 08.04.2025 | 2,05 | 2,08 | 1,85 | 1,89 | -5,28% | 4.734.281,00 |
| 07.04.2025 | 1,86 | 2,15 | 1,78 | 1,99 | 2,58% | 2.542.816,00 |
| 04.04.2025 | 2,06 | 2,09 | 1,88 | 1,94 | -8,06% | 3.414.926,00 |
| 03.04.2025 | 2,14 | 2,18 | 2,09 | 2,11 | -4,52% | 2.523.516,00 |
| 02.04.2025 | 2,16 | 2,26 | 2,11 | 2,21 | 2,31% | 5.182.621,00 |