4,280$
8,63%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 3,98 | 4,06 | 3,74 | 3,94 | 0,00% | 4.848.737,00 |
| 06.05.2026 | 3,91 | 3,96 | 3,81 | 3,94 | 2,34% | 3.551.305,00 |
| 05.05.2026 | 3,82 | 3,94 | 3,77 | 3,85 | 1,58% | 1.125.479,00 |
| 04.05.2026 | 3,70 | 3,82 | 3,63 | 3,79 | 1,61% | 1.263.553,00 |
| 01.05.2026 | 3,70 | 3,77 | 3,66 | 3,73 | 1,36% | 883.074,00 |
| 30.04.2026 | 3,48 | 3,72 | 3,48 | 3,68 | 5,75% | 971.416,00 |
| 29.04.2026 | 3,53 | 3,62 | 3,47 | 3,48 | -2,25% | 1.110.309,00 |
| 28.04.2026 | 3,65 | 3,71 | 3,52 | 3,56 | -3,26% | 950.536,00 |
| 27.04.2026 | 3,54 | 3,69 | 3,50 | 3,68 | 3,66% | 1.598.037,00 |
| 24.04.2026 | 3,43 | 3,63 | 3,42 | 3,55 | 3,35% | 1.032.053,00 |
| 23.04.2026 | 3,66 | 3,66 | 3,30 | 3,44 | -6,78% | 1.898.956,00 |
| 22.04.2026 | 3,74 | 3,81 | 3,67 | 3,69 | 0,14% | 2.452.008,00 |
| 21.04.2026 | 3,63 | 3,74 | 3,55 | 3,68 | 1,94% | 2.505.814,00 |
| 20.04.2026 | 3,37 | 3,64 | 3,32 | 3,61 | 6,49% | 2.503.938,00 |
| 17.04.2026 | 3,50 | 3,54 | 3,34 | 3,39 | -0,29% | 2.734.787,00 |
| 16.04.2026 | 3,50 | 3,54 | 3,34 | 3,40 | -2,72% | 2.090.847,00 |
| 15.04.2026 | 3,30 | 3,50 | 3,26 | 3,50 | 6,55% | 1.740.801,00 |
| 14.04.2026 | 3,04 | 3,34 | 3,04 | 3,28 | 7,54% | 3.588.335,00 |
| 13.04.2026 | 3,04 | 3,11 | 3,03 | 3,05 | -0,65% | 1.921.903,00 |
| 10.04.2026 | 3,14 | 3,14 | 3,05 | 3,07 | -1,29% | 984.025,00 |
| 09.04.2026 | 3,08 | 3,16 | 3,02 | 3,11 | 0,00% | 1.461.028,00 |
| 08.04.2026 | 3,01 | 3,20 | 3,01 | 3,11 | 7,61% | 1.842.373,00 |
| 07.04.2026 | 2,92 | 2,94 | 2,82 | 2,89 | -2,03% | 2.047.535,00 |
| 06.04.2026 | 2,96 | 3,06 | 2,94 | 2,95 | 0,00% | 1.678.255,00 |
| 02.04.2026 | 2,83 | 2,98 | 2,80 | 2,95 | 3,15% | 1.751.630,00 |
| 01.04.2026 | 2,84 | 2,96 | 2,83 | 2,86 | 1,24% | 2.219.855,00 |
| 31.03.2026 | 2,96 | 2,99 | 2,80 | 2,83 | -1,91% | 2.123.759,00 |
| 30.03.2026 | 2,87 | 2,95 | 2,82 | 2,88 | 0,70% | 930.168,00 |
| 27.03.2026 | 3,06 | 3,08 | 2,85 | 2,86 | -7,74% | 2.412.373,00 |
| 26.03.2026 | 3,07 | 3,17 | 3,07 | 3,10 | -0,32% | 784.998,00 |
| 25.03.2026 | 3,12 | 3,20 | 3,04 | 3,11 | 0,97% | 1.283.163,00 |
| 24.03.2026 | 3,04 | 3,13 | 3,04 | 3,08 | 0,49% | 1.491.279,00 |
| 23.03.2026 | 3,07 | 3,13 | 2,98 | 3,07 | 2,85% | 3.484.463,00 |
| 20.03.2026 | 3,03 | 3,08 | 2,95 | 2,98 | -1,65% | 2.831.356,00 |
| 19.03.2026 | 3,00 | 3,12 | 3,00 | 3,03 | -0,49% | 1.569.438,00 |
| 18.03.2026 | 3,08 | 3,14 | 2,96 | 3,05 | -2,40% | 3.114.172,00 |
| 17.03.2026 | 3,16 | 3,29 | 3,09 | 3,12 | -0,95% | 996.878,00 |
| 16.03.2026 | 3,13 | 3,17 | 3,00 | 3,15 | 2,27% | 3.631.099,00 |
| 13.03.2026 | 3,30 | 3,37 | 3,05 | 3,08 | -6,38% | 1.713.849,00 |
| 12.03.2026 | 3,50 | 3,53 | 3,28 | 3,29 | -7,32% | 1.341.188,00 |
| 11.03.2026 | 3,46 | 3,56 | 3,45 | 3,55 | 1,43% | 1.181.885,00 |
| 10.03.2026 | 3,66 | 3,73 | 3,45 | 3,50 | -3,58% | 1.867.373,00 |
| 09.03.2026 | 3,50 | 3,84 | 3,49 | 3,63 | 2,25% | 3.029.938,00 |
| 06.03.2026 | 3,54 | 3,67 | 3,52 | 3,55 | -3,53% | 1.267.569,00 |
| 05.03.2026 | 3,73 | 3,85 | 3,60 | 3,68 | -3,66% | 877.446,00 |
| 04.03.2026 | 3,72 | 3,91 | 3,66 | 3,82 | 3,52% | 1.173.424,00 |
| 03.03.2026 | 3,50 | 3,72 | 3,45 | 3,69 | 2,22% | 1.306.142,00 |
| 02.03.2026 | 3,51 | 3,62 | 3,42 | 3,61 | 1,40% | 1.236.234,00 |
| 27.02.2026 | 3,53 | 3,61 | 3,50 | 3,56 | 0,00% | 1.352.128,00 |
| 26.02.2026 | 3,58 | 3,81 | 3,48 | 3,56 | 9,20% | 3.836.458,00 |
| 25.02.2026 | 3,15 | 3,26 | 3,12 | 3,26 | 4,49% | 686.144,00 |
| 24.02.2026 | 3,05 | 3,15 | 3,05 | 3,12 | 1,96% | 546.387,00 |
| 23.02.2026 | 3,06 | 3,12 | 3,02 | 3,06 | -1,29% | 967.880,00 |
| 20.02.2026 | 3,07 | 3,15 | 3,01 | 3,10 | 0,65% | 649.139,00 |
| 19.02.2026 | 2,95 | 3,13 | 2,88 | 3,08 | 3,36% | 1.173.154,00 |
| 18.02.2026 | 2,97 | 3,01 | 2,91 | 2,98 | 1,71% | 791.987,00 |
| 17.02.2026 | 2,97 | 3,02 | 2,92 | 2,93 | -1,01% | 811.935,00 |
| 13.02.2026 | 3,02 | 3,09 | 2,92 | 2,96 | -1,99% | 1.387.546,00 |
| 12.02.2026 | 3,12 | 3,17 | 2,97 | 3,02 | -3,21% | 1.052.087,00 |
| 11.02.2026 | 3,10 | 3,15 | 3,03 | 3,12 | 0,00% | 1.037.771,00 |
| 10.02.2026 | 3,11 | 3,21 | 3,09 | 3,12 | 0,32% | 714.343,00 |
| 09.02.2026 | 3,14 | 3,16 | 3,06 | 3,11 | -0,96% | 962.646,00 |
| 06.02.2026 | 3,17 | 3,21 | 3,07 | 3,14 | 1,62% | 1.127.178,00 |
| 05.02.2026 | 3,21 | 3,26 | 3,07 | 3,09 | -5,50% | 1.725.560,00 |
| 04.02.2026 | 3,25 | 3,30 | 3,17 | 3,27 | 0,31% | 1.255.330,00 |
| 03.02.2026 | 3,38 | 3,51 | 3,22 | 3,26 | -3,26% | 962.811,00 |
| 02.02.2026 | 3,35 | 3,49 | 3,35 | 3,37 | 0,30% | 742.289,00 |
| 30.01.2026 | 3,38 | 3,47 | 3,30 | 3,36 | -2,04% | 1.450.878,00 |
| 29.01.2026 | 3,40 | 3,53 | 3,35 | 3,43 | 0,29% | 987.765,00 |
| 28.01.2026 | 3,80 | 3,80 | 3,37 | 3,42 | -10,00% | 1.060.859,00 |
| 27.01.2026 | 3,69 | 3,81 | 3,69 | 3,80 | 2,70% | 467.697,00 |
| 26.01.2026 | 3,72 | 3,74 | 3,66 | 3,70 | -0,27% | 705.413,00 |
| 23.01.2026 | 3,80 | 3,86 | 3,67 | 3,71 | -3,13% | 666.464,00 |
| 22.01.2026 | 3,84 | 3,99 | 3,81 | 3,83 | 0,00% | 1.367.344,00 |
| 21.01.2026 | 3,77 | 3,86 | 3,66 | 3,83 | 2,13% | 956.192,00 |
| 20.01.2026 | 3,83 | 3,84 | 3,72 | 3,75 | -4,34% | 1.183.469,00 |
| 16.01.2026 | 3,74 | 4,00 | 3,73 | 3,92 | 6,23% | 1.499.693,00 |
| 15.01.2026 | 3,97 | 4,02 | 3,65 | 3,69 | -6,35% | 1.760.200,00 |
| 14.01.2026 | 3,97 | 4,04 | 3,91 | 3,94 | -1,99% | 760.175,00 |
| 13.01.2026 | 3,99 | 4,11 | 3,81 | 4,02 | 2,03% | 1.424.528,00 |
| 12.01.2026 | 3,94 | 4,07 | 3,90 | 3,94 | 0,25% | 1.356.929,00 |
| 09.01.2026 | 3,89 | 3,96 | 3,85 | 3,93 | 2,08% | 1.001.191,00 |
| 08.01.2026 | 3,84 | 3,89 | 3,79 | 3,85 | -0,26% | 805.389,00 |
| 07.01.2026 | 3,89 | 3,93 | 3,80 | 3,86 | -0,52% | 1.015.132,00 |
| 06.01.2026 | 3,82 | 4,02 | 3,78 | 3,88 | 2,37% | 1.867.479,00 |
| 05.01.2026 | 3,41 | 3,81 | 3,38 | 3,79 | 11,47% | 1.623.489,00 |
| 02.01.2026 | 3,27 | 3,44 | 3,27 | 3,40 | 4,62% | 691.547,00 |
| 31.12.2025 | 3,25 | 3,29 | 3,19 | 3,25 | -0,61% | 1.372.327,00 |
| 30.12.2025 | 3,32 | 3,37 | 3,22 | 3,27 | -1,80% | 1.159.784,00 |
| 29.12.2025 | 3,26 | 3,37 | 3,22 | 3,33 | 1,83% | 990.849,00 |
| 26.12.2025 | 3,29 | 3,32 | 3,21 | 3,27 | -0,91% | 1.760.072,00 |
| 24.12.2025 | 3,30 | 3,34 | 3,25 | 3,30 | 0,30% | 388.450,00 |
| 23.12.2025 | 3,49 | 3,49 | 3,27 | 3,29 | -6,00% | 1.294.486,00 |
| 22.12.2025 | 3,43 | 3,59 | 3,38 | 3,50 | 2,04% | 1.026.053,00 |
| 19.12.2025 | 3,49 | 3,56 | 3,40 | 3,43 | -2,56% | 1.228.245,00 |
| 18.12.2025 | 3,51 | 3,60 | 3,48 | 3,52 | 1,73% | 1.073.810,00 |
| 17.12.2025 | 3,59 | 3,69 | 3,44 | 3,46 | -3,62% | 1.667.877,00 |
| 16.12.2025 | 3,63 | 3,74 | 3,56 | 3,59 | -2,18% | 1.020.600,00 |
| 15.12.2025 | 3,64 | 3,72 | 3,58 | 3,67 | 1,94% | 1.102.603,00 |
| 12.12.2025 | 3,72 | 3,74 | 3,50 | 3,60 | -2,96% | 1.614.729,00 |