6,935$
-3,55%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,08 | 7,16 | 6,93 | 6,94 | -3,55% | 2.165.758,00 |
| 08.09.2026 | 7,30 | 7,32 | 7,10 | 7,19 | -1,78% | 2.268.565,00 |
| 04.09.2026 | 7,25 | 7,44 | 7,17 | 7,32 | -0,41% | 1.552.057,00 |
| 03.09.2026 | 7,38 | 7,46 | 7,21 | 7,35 | -0,41% | 2.756.581,00 |
| 02.09.2026 | 7,27 | 7,61 | 7,27 | 7,38 | 1,10% | 3.668.981,00 |
| 01.09.2026 | 7,58 | 7,59 | 7,28 | 7,30 | -4,45% | 2.697.234,00 |
| 31.08.2026 | 7,71 | 7,73 | 7,52 | 7,64 | -0,52% | 5.312.042,00 |
| 28.08.2026 | 8,12 | 8,18 | 7,65 | 7,68 | -8,08% | 5.564.528,00 |
| 27.08.2026 | 8,76 | 8,98 | 8,33 | 8,36 | -6,02% | 3.170.385,00 |
| 26.08.2026 | 8,85 | 9,42 | 8,68 | 8,89 | -1,22% | 5.534.144,00 |
| 25.08.2026 | 8,53 | 9,06 | 8,34 | 9,00 | 7,02% | 5.691.900,00 |
| 24.08.2026 | 8,59 | 8,62 | 8,13 | 8,41 | -2,66% | 6.963.326,00 |
| 21.08.2026 | 8,28 | 8,87 | 8,20 | 8,64 | 4,22% | 9.392.331,00 |
| 20.08.2026 | 7,44 | 8,38 | 7,38 | 8,29 | 14,82% | 12.972.962,00 |
| 19.08.2026 | 6,72 | 7,70 | 6,72 | 7,22 | 25,78% | 15.069.102,00 |
| 18.08.2026 | 5,65 | 5,79 | 5,53 | 5,74 | 1,41% | 1.715.706,00 |
| 17.08.2026 | 5,72 | 5,75 | 5,58 | 5,66 | -0,70% | 2.148.958,00 |
| 14.08.2026 | 5,72 | 5,82 | 5,55 | 5,70 | -1,30% | 2.378.077,00 |
| 13.08.2026 | 5,82 | 5,91 | 5,68 | 5,78 | -0,17% | 1.407.214,00 |
| 12.08.2026 | 5,78 | 5,92 | 5,67 | 5,79 | -0,52% | 1.738.148,00 |
| 11.08.2026 | 6,09 | 6,18 | 5,73 | 5,82 | -3,96% | 2.424.075,00 |
| 10.08.2026 | 6,12 | 6,35 | 5,96 | 6,06 | -2,81% | 2.242.425,00 |
| 07.08.2026 | 5,60 | 6,26 | 5,41 | 6,23 | -0,32% | 4.077.591,00 |
| 06.08.2026 | 6,42 | 6,45 | 6,16 | 6,25 | -2,27% | 1.380.487,00 |
| 05.08.2026 | 6,43 | 6,52 | 6,33 | 6,40 | -0,39% | 1.199.226,00 |
| 04.08.2026 | 6,49 | 6,49 | 6,31 | 6,42 | 0,00% | 1.590.889,00 |
| 03.08.2026 | 6,60 | 6,62 | 6,28 | 6,42 | -2,28% | 2.044.336,00 |
| 31.07.2026 | 6,76 | 6,77 | 6,45 | 6,57 | -2,67% | 1.087.353,00 |
| 30.07.2026 | 6,60 | 6,77 | 6,54 | 6,75 | 2,51% | 1.251.311,00 |
| 29.07.2026 | 6,83 | 6,94 | 6,45 | 6,59 | -3,97% | 1.931.179,00 |
| 28.07.2026 | 6,74 | 7,02 | 6,74 | 6,86 | 2,57% | 2.388.166,00 |
| 27.07.2026 | 6,80 | 6,93 | 6,66 | 6,69 | -1,11% | 2.194.465,00 |
| 24.07.2026 | 7,09 | 7,13 | 6,75 | 6,76 | -4,11% | 1.911.395,00 |
| 23.07.2026 | 7,09 | 7,44 | 7,00 | 7,05 | -0,56% | 2.157.953,00 |
| 22.07.2026 | 7,00 | 7,18 | 6,95 | 7,09 | -0,07% | 2.409.727,00 |
| 21.07.2026 | 6,90 | 7,17 | 6,74 | 7,10 | 1,65% | 2.833.265,00 |
| 20.07.2026 | 7,21 | 7,31 | 6,98 | 6,98 | -3,59% | 2.302.496,00 |
| 17.07.2026 | 6,91 | 7,26 | 6,81 | 7,24 | 2,12% | 2.845.187,00 |
| 16.07.2026 | 7,04 | 7,12 | 6,66 | 7,09 | 0,71% | 5.235.460,00 |
| 15.07.2026 | 6,47 | 7,07 | 6,42 | 7,04 | 8,31% | 4.803.908,00 |
| 14.07.2026 | 6,46 | 6,64 | 6,33 | 6,50 | 2,20% | 5.431.604,00 |
| 13.07.2026 | 6,00 | 6,41 | 6,00 | 6,36 | 4,43% | 3.145.795,00 |
| 10.07.2026 | 5,94 | 6,11 | 5,83 | 6,09 | 2,01% | 4.388.995,00 |
| 09.07.2026 | 5,77 | 6,00 | 5,77 | 5,97 | 3,56% | 1.582.240,00 |
| 08.07.2026 | 5,84 | 5,85 | 5,67 | 5,77 | -2,62% | 2.248.477,00 |
| 07.07.2026 | 5,90 | 5,97 | 5,75 | 5,92 | 0,25% | 2.607.370,00 |
| 06.07.2026 | 5,97 | 6,03 | 5,82 | 5,91 | -2,24% | 2.369.047,00 |
| 02.07.2026 | 6,14 | 6,27 | 5,97 | 6,04 | -1,79% | 1.723.832,00 |
| 01.07.2026 | 6,19 | 6,42 | 6,12 | 6,15 | -1,44% | 2.233.277,00 |
| 30.06.2026 | 6,42 | 6,42 | 6,05 | 6,24 | -2,35% | 3.633.329,00 |
| 29.06.2026 | 6,16 | 6,55 | 6,10 | 6,39 | 2,73% | 3.058.161,00 |
| 26.06.2026 | 6,11 | 6,29 | 5,83 | 6,22 | 1,63% | 6.471.241,00 |
| 25.06.2026 | 5,77 | 6,22 | 5,77 | 6,12 | 6,25% | 6.472.103,00 |
| 24.06.2026 | 5,49 | 5,79 | 5,46 | 5,76 | 7,26% | 3.243.455,00 |
| 23.06.2026 | 5,25 | 5,42 | 5,23 | 5,37 | 2,09% | 1.087.273,00 |
| 22.06.2026 | 5,28 | 5,32 | 5,09 | 5,26 | 1,15% | 1.467.297,00 |
| 18.06.2026 | 5,31 | 5,31 | 5,01 | 5,20 | -0,38% | 9.280.186,00 |
| 17.06.2026 | 5,04 | 5,32 | 5,03 | 5,22 | 4,19% | 1.919.775,00 |
| 16.06.2026 | 4,96 | 5,14 | 4,92 | 5,01 | 1,01% | 1.455.918,00 |
| 15.06.2026 | 5,02 | 5,07 | 4,85 | 4,96 | -0,40% | 2.916.015,00 |
| 12.06.2026 | 5,20 | 5,25 | 4,91 | 4,98 | -4,41% | 1.675.470,00 |
| 11.06.2026 | 5,08 | 5,29 | 4,98 | 5,21 | 2,76% | 2.737.157,00 |
| 10.06.2026 | 5,16 | 5,30 | 5,01 | 5,07 | -0,49% | 2.704.674,00 |
| 09.06.2026 | 5,06 | 5,17 | 4,89 | 5,10 | 1,09% | 3.115.259,00 |
| 08.06.2026 | 5,10 | 5,19 | 4,99 | 5,04 | 0,40% | 2.807.795,00 |
| 05.06.2026 | 4,99 | 5,13 | 4,92 | 5,02 | 0,60% | 2.270.168,00 |
| 04.06.2026 | 4,86 | 5,21 | 4,86 | 4,99 | 3,10% | 4.447.005,00 |
| 03.06.2026 | 4,92 | 4,99 | 4,74 | 4,84 | -0,21% | 4.933.233,00 |
| 02.06.2026 | 4,74 | 4,88 | 4,70 | 4,85 | 2,11% | 2.519.098,00 |
| 01.06.2026 | 4,80 | 4,85 | 4,72 | 4,75 | -1,04% | 2.052.427,00 |
| 29.05.2026 | 4,67 | 4,96 | 4,67 | 4,80 | 3,23% | 2.782.553,00 |
| 28.05.2026 | 4,38 | 4,72 | 4,38 | 4,65 | 6,29% | 2.101.045,00 |
| 27.05.2026 | 4,40 | 4,53 | 4,34 | 4,38 | -0,11% | 1.570.409,00 |
| 26.05.2026 | 4,40 | 4,47 | 4,32 | 4,38 | -0,45% | 5.092.727,00 |
| 22.05.2026 | 4,48 | 4,52 | 4,34 | 4,40 | -1,79% | 2.235.693,00 |
| 21.05.2026 | 4,37 | 4,50 | 4,33 | 4,48 | 1,13% | 2.633.788,00 |
| 20.05.2026 | 4,23 | 4,43 | 4,07 | 4,43 | 4,85% | 3.435.212,00 |
| 19.05.2026 | 4,05 | 4,28 | 4,00 | 4,23 | 3,55% | 2.193.669,00 |
| 18.05.2026 | 4,10 | 4,23 | 4,00 | 4,08 | -1,69% | 2.286.946,00 |
| 15.05.2026 | 4,21 | 4,23 | 4,10 | 4,15 | -3,15% | 1.538.467,00 |
| 14.05.2026 | 4,37 | 4,43 | 4,19 | 4,29 | -1,95% | 2.039.574,00 |
| 13.05.2026 | 4,66 | 4,75 | 4,34 | 4,37 | -6,22% | 2.130.589,00 |
| 12.05.2026 | 4,67 | 4,76 | 4,55 | 4,66 | -1,69% | 2.033.040,00 |
| 11.05.2026 | 4,84 | 5,00 | 4,62 | 4,74 | -2,27% | 4.703.220,00 |
| 08.05.2026 | 4,39 | 4,95 | 4,36 | 4,85 | 23,10% | 11.244.657,00 |
| 07.05.2026 | 3,98 | 4,06 | 3,74 | 3,94 | 0,00% | 4.107.473,00 |
| 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 |