2,100€
12,30%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,88 | 2,10 | 1,88 | 2,08 | 11,23% | - |
| 05.06.2025 | 1,91 | 1,92 | 1,87 | 1,87 | -2,60% | - |
| 04.06.2025 | 1,93 | 1,99 | 1,92 | 1,92 | -0,52% | - |
| 03.06.2025 | 1,84 | 1,94 | 1,84 | 1,93 | 4,89% | - |
| 02.06.2025 | 1,94 | 1,97 | 1,84 | 1,84 | -6,12% | - |
| 30.05.2025 | 2,08 | 2,08 | 1,96 | 1,96 | -2,97% | - |
| 29.05.2025 | 1,97 | 2,06 | 1,96 | 2,02 | 4,12% | - |
| 28.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 27.05.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -1,52% | - |
| 26.05.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 2,06% | - |
| 23.05.2025 | 2,00 | 2,00 | 1,92 | 1,94 | -3,96% | - |
| 22.05.2025 | 1,96 | 2,02 | 1,95 | 2,02 | 3,59% | - |
| 21.05.2025 | 2,08 | 2,08 | 1,88 | 1,95 | -7,14% | - |
| 20.05.2025 | 1,90 | 2,10 | 1,86 | 2,10 | 11,11% | - |
| 19.05.2025 | 1,84 | 1,89 | 1,83 | 1,89 | 1,61% | - |
| 16.05.2025 | 1,73 | 1,86 | 1,73 | 1,86 | 6,29% | - |
| 15.05.2025 | 1,74 | 1,79 | 1,74 | 1,75 | -1,13% | - |
| 14.05.2025 | 1,82 | 1,82 | 1,75 | 1,77 | -3,28% | - |
| 13.05.2025 | 1,88 | 1,88 | 1,78 | 1,83 | -2,14% | 3.000,00 |
| 12.05.2025 | 1,76 | 1,90 | 1,76 | 1,87 | 6,86% | - |
| 09.05.2025 | 1,82 | 1,83 | 1,75 | 1,75 | -3,85% | - |
| 08.05.2025 | 1,86 | 1,86 | 1,82 | 1,82 | -1,62% | - |
| 07.05.2025 | 1,78 | 1,85 | 1,76 | 1,85 | 3,93% | - |
| 06.05.2025 | 1,85 | 1,85 | 1,75 | 1,78 | -3,78% | - |
| 05.05.2025 | 1,79 | 1,90 | 1,78 | 1,85 | 2,21% | - |
| 02.05.2025 | 1,77 | 1,84 | 1,77 | 1,81 | 2,26% | - |
| 30.04.2025 | 1,79 | 1,79 | 1,73 | 1,77 | -1,12% | - |
| 29.04.2025 | 1,74 | 1,83 | 1,73 | 1,79 | 2,87% | 568,00 |
| 28.04.2025 | 1,77 | 1,83 | 1,74 | 1,74 | -2,25% | - |
| 25.04.2025 | 1,81 | 1,81 | 1,72 | 1,78 | -1,11% | - |
| 24.04.2025 | 1,82 | 1,86 | 1,78 | 1,80 | -2,70% | 7.092,00 |
| 23.04.2025 | 1,70 | 1,86 | 1,70 | 1,85 | 11,45% | - |
| 22.04.2025 | 1,51 | 1,66 | 1,51 | 1,66 | 9,21% | - |
| 17.04.2025 | 1,51 | 1,52 | 1,47 | 1,52 | 0,66% | - |
| 16.04.2025 | 1,49 | 1,54 | 1,49 | 1,51 | 0,00% | - |
| 15.04.2025 | 1,54 | 1,54 | 1,49 | 1,51 | -2,58% | - |
| 14.04.2025 | 1,60 | 1,60 | 1,52 | 1,55 | -1,27% | - |
| 11.04.2025 | 1,58 | 1,60 | 1,51 | 1,57 | 0,64% | - |
| 10.04.2025 | 1,75 | 1,75 | 1,56 | 1,56 | -11,36% | - |
| 09.04.2025 | 1,65 | 1,76 | 1,57 | 1,76 | 3,53% | - |
| 08.04.2025 | 1,82 | 1,82 | 1,70 | 1,70 | -5,03% | - |
| 07.04.2025 | 1,69 | 1,82 | 1,67 | 1,79 | 2,29% | - |
| 04.04.2025 | 1,87 | 1,87 | 1,75 | 1,75 | -7,41% | - |
| 03.04.2025 | 1,94 | 1,94 | 1,88 | 1,89 | -6,44% | - |
| 02.04.2025 | 1,98 | 2,02 | 1,96 | 2,02 | 3,06% | - |
| 01.04.2025 | 2,02 | 2,02 | 1,95 | 1,96 | -2,97% | - |
| 31.03.2025 | 2,16 | 2,16 | 2,02 | 2,02 | -5,61% | - |
| 28.03.2025 | 2,14 | 2,20 | 2,14 | 2,14 | 0,00% | - |
| 27.03.2025 | 2,18 | 2,20 | 2,14 | 2,14 | -0,93% | - |
| 26.03.2025 | 2,14 | 2,20 | 2,14 | 2,16 | 0,93% | - |
| 25.03.2025 | 2,04 | 2,14 | 2,04 | 2,14 | 4,90% | - |
| 24.03.2025 | 2,14 | 2,18 | 2,04 | 2,04 | -3,77% | - |
| 21.03.2025 | 1,96 | 2,12 | 1,96 | 2,12 | 13,98% | - |
| 20.03.2025 | 2,20 | 2,26 | 1,86 | 1,86 | -14,68% | - |
| 19.03.2025 | 2,30 | 2,30 | 2,06 | 2,18 | -5,22% | - |
| 18.03.2025 | 2,50 | 2,50 | 2,28 | 2,30 | -3,36% | 720,00 |
| 17.03.2025 | 2,20 | 2,38 | 2,20 | 2,38 | 8,18% | - |
| 14.03.2025 | 2,18 | 2,28 | 2,18 | 2,20 | 2,80% | 850,00 |
| 13.03.2025 | 2,36 | 2,36 | 2,14 | 2,14 | -8,55% | 230,00 |
| 12.03.2025 | 2,40 | 2,42 | 2,34 | 2,34 | -1,68% | - |
| 11.03.2025 | 2,58 | 2,58 | 2,36 | 2,38 | -7,75% | 400,00 |
| 10.03.2025 | 2,74 | 2,74 | 2,56 | 2,58 | -4,44% | - |
| 07.03.2025 | 2,44 | 2,74 | 2,44 | 2,70 | 10,66% | - |
| 06.03.2025 | 2,58 | 2,62 | 2,44 | 2,44 | -5,43% | - |
| 05.03.2025 | 2,66 | 2,66 | 2,54 | 2,58 | -3,01% | - |
| 04.03.2025 | 2,86 | 2,86 | 2,64 | 2,66 | -6,99% | 375,00 |
| 03.03.2025 | 3,06 | 3,06 | 2,84 | 2,86 | -7,74% | - |
| 28.02.2025 | 2,90 | 3,10 | 2,90 | 3,10 | 6,16% | 1.150,00 |
| 27.02.2025 | 3,08 | 3,08 | 2,92 | 2,92 | -5,81% | - |
| 26.02.2025 | 2,98 | 3,10 | 2,92 | 3,10 | 5,44% | - |
| 25.02.2025 | 3,78 | 3,78 | 2,80 | 2,94 | -22,63% | 1.605,00 |
| 24.02.2025 | 3,92 | 3,92 | 3,72 | 3,80 | -3,06% | - |
| 21.02.2025 | 3,76 | 4,02 | 3,74 | 3,92 | 4,26% | 960,00 |
| 20.02.2025 | 3,86 | 3,92 | 3,76 | 3,76 | -3,09% | - |
| 19.02.2025 | 3,88 | 3,98 | 3,86 | 3,88 | -0,51% | 258,00 |
| 18.02.2025 | 4,04 | 4,10 | 3,90 | 3,90 | -2,99% | - |
| 17.02.2025 | 3,96 | 4,06 | 3,96 | 4,02 | 0,00% | - |
| 14.02.2025 | 3,90 | 4,06 | 3,90 | 4,02 | 3,08% | - |
| 13.02.2025 | 4,04 | 4,04 | 3,88 | 3,90 | -4,41% | - |
| 12.02.2025 | 4,04 | 4,12 | 3,92 | 4,08 | 0,99% | - |
| 11.02.2025 | 4,12 | 4,12 | 4,04 | 4,04 | -1,94% | - |
| 10.02.2025 | 4,44 | 4,44 | 4,12 | 4,12 | -5,94% | - |
| 07.02.2025 | 4,70 | 4,72 | 4,38 | 4,38 | -6,81% | - |
| 06.02.2025 | 4,70 | 4,70 | 4,62 | 4,70 | 0,00% | - |
| 05.02.2025 | 4,52 | 4,72 | 4,52 | 4,70 | 3,07% | - |
| 04.02.2025 | 4,72 | 4,72 | 4,56 | 4,56 | -3,80% | - |
| 03.02.2025 | 4,66 | 4,80 | 4,66 | 4,74 | 0,42% | - |
| 31.01.2025 | 4,80 | 4,88 | 4,72 | 4,72 | -0,84% | - |
| 30.01.2025 | 4,78 | 4,82 | 4,70 | 4,76 | -1,65% | - |
| 29.01.2025 | 5,25 | 5,35 | 4,84 | 4,84 | -7,81% | - |
| 28.01.2025 | 5,30 | 5,65 | 5,25 | 5,25 | -0,94% | - |
| 27.01.2025 | 5,30 | 5,35 | 5,25 | 5,30 | 0,00% | - |
| 24.01.2025 | 5,30 | 5,30 | 5,20 | 5,30 | -0,93% | - |
| 23.01.2025 | 4,88 | 5,35 | 4,88 | 5,35 | 4,90% | - |
| 22.01.2025 | 4,96 | 5,40 | 4,96 | 5,10 | 2,82% | - |
| 21.01.2025 | 4,56 | 4,96 | 4,50 | 4,96 | 9,25% | 205,00 |
| 20.01.2025 | 4,56 | 4,56 | 4,54 | 4,54 | -1,30% | - |
| 17.01.2025 | 4,44 | 4,60 | 4,34 | 4,60 | 4,55% | - |
| 16.01.2025 | 4,50 | 4,50 | 4,30 | 4,40 | 0,00% | - |
| 15.01.2025 | 4,36 | 4,56 | 4,36 | 4,40 | 0,46% | - |