2,852$
-1,33%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,55 | 2,91 | 2,55 | 2,87 | -0,69% | 1.363.678,00 |
| 06.11.2025 | 2,87 | 2,95 | 2,81 | 2,89 | 0,70% | 999.305,00 |
| 05.11.2025 | 2,88 | 2,94 | 2,73 | 2,87 | 0,00% | 3.610.231,00 |
| 04.11.2025 | 2,89 | 2,96 | 2,86 | 2,87 | -2,38% | 1.594.649,00 |
| 03.11.2025 | 3,14 | 3,17 | 2,91 | 2,94 | -6,37% | 1.504.256,00 |
| 31.10.2025 | 3,14 | 3,22 | 3,06 | 3,14 | 0,00% | 1.748.992,00 |
| 30.10.2025 | 3,04 | 3,18 | 3,01 | 3,14 | 2,28% | 2.117.315,00 |
| 29.10.2025 | 3,20 | 3,28 | 3,06 | 3,07 | -4,95% | 1.506.535,00 |
| 28.10.2025 | 3,31 | 3,40 | 3,18 | 3,23 | -3,29% | 1.169.656,00 |
| 27.10.2025 | 3,41 | 3,50 | 3,25 | 3,34 | -2,05% | 1.424.303,00 |
| 24.10.2025 | 3,50 | 3,54 | 3,37 | 3,41 | -2,01% | 985.960,00 |
| 23.10.2025 | 3,43 | 3,55 | 3,41 | 3,48 | 2,05% | 672.631,00 |
| 22.10.2025 | 3,38 | 3,45 | 3,32 | 3,41 | 1,19% | 788.799,00 |
| 21.10.2025 | 3,52 | 3,62 | 3,34 | 3,37 | -4,26% | 1.260.007,00 |
| 20.10.2025 | 3,35 | 3,57 | 3,30 | 3,52 | 6,06% | 1.323.327,00 |
| 17.10.2025 | 3,47 | 3,50 | 3,32 | 3,32 | -4,91% | - |
| 16.10.2025 | 3,40 | 3,65 | 3,39 | 3,49 | 3,56% | 2.063.378,00 |
| 15.10.2025 | 3,23 | 3,38 | 3,23 | 3,37 | 4,33% | 1.333.709,00 |
| 14.10.2025 | 3,21 | 3,33 | 3,20 | 3,23 | -2,12% | 1.293.051,00 |
| 13.10.2025 | 3,25 | 3,46 | 3,24 | 3,30 | 3,45% | 1.787.080,00 |
| 10.10.2025 | 3,32 | 3,37 | 3,14 | 3,19 | -3,33% | 4.996.270,00 |
| 09.10.2025 | 3,36 | 3,41 | 3,29 | 3,30 | -0,90% | 1.851.642,00 |
| 08.10.2025 | 3,35 | 3,41 | 3,26 | 3,33 | 0,60% | 1.731.532,00 |
| 07.10.2025 | 3,13 | 3,40 | 3,12 | 3,31 | 6,09% | 3.144.158,00 |
| 06.10.2025 | 3,12 | 3,16 | 2,98 | 3,12 | 0,97% | 1.521.236,00 |
| 03.10.2025 | 2,99 | 3,30 | 2,94 | 3,09 | 4,04% | 1.834.928,00 |
| 02.10.2025 | 3,15 | 3,21 | 2,96 | 2,97 | -5,41% | 1.552.611,00 |
| 01.10.2025 | 2,84 | 3,23 | 2,84 | 3,14 | 9,41% | 1.698.293,00 |
| 30.09.2025 | 2,83 | 2,88 | 2,78 | 2,87 | 1,41% | 1.038.980,00 |
| 29.09.2025 | 2,83 | 2,87 | 2,74 | 2,83 | 0,35% | 929.593,00 |
| 26.09.2025 | 2,71 | 2,84 | 2,64 | 2,82 | 4,83% | 973.433,00 |
| 25.09.2025 | 2,69 | 2,75 | 2,64 | 2,69 | -1,10% | 990.647,00 |
| 24.09.2025 | 2,74 | 2,79 | 2,59 | 2,72 | -0,73% | 880.550,00 |
| 23.09.2025 | 2,78 | 2,84 | 2,72 | 2,74 | -0,36% | 1.359.298,00 |
| 22.09.2025 | 2,72 | 2,80 | 2,66 | 2,75 | 1,85% | 1.165.654,00 |
| 19.09.2025 | 2,88 | 2,91 | 2,69 | 2,70 | -6,25% | 3.640.816,00 |
| 18.09.2025 | 2,83 | 2,93 | 2,80 | 2,88 | 2,49% | 1.337.276,00 |
| 17.09.2025 | 2,91 | 2,98 | 2,79 | 2,81 | -2,77% | 1.610.299,00 |
| 16.09.2025 | 2,73 | 2,93 | 2,71 | 2,89 | 6,25% | 1.116.439,00 |
| 15.09.2025 | 2,66 | 2,75 | 2,61 | 2,72 | 1,87% | 898.863,00 |
| 12.09.2025 | 2,78 | 2,79 | 2,64 | 2,67 | -4,30% | 1.202.910,00 |
| 11.09.2025 | 2,60 | 2,80 | 2,60 | 2,79 | 7,31% | 982.904,00 |
| 10.09.2025 | 2,64 | 2,76 | 2,57 | 2,60 | -2,26% | 1.228.583,00 |
| 09.09.2025 | 2,43 | 2,72 | 2,42 | 2,66 | 9,02% | 1.712.226,00 |
| 08.09.2025 | 2,57 | 2,58 | 2,42 | 2,44 | -2,79% | 1.020.792,00 |
| 05.09.2025 | 2,38 | 2,58 | 2,37 | 2,51 | 6,36% | 1.148.449,00 |
| 04.09.2025 | 2,36 | 2,38 | 2,30 | 2,36 | 0,00% | 529.555,00 |
| 03.09.2025 | 2,34 | 2,39 | 2,30 | 2,36 | -0,42% | 624.128,00 |
| 02.09.2025 | 2,39 | 2,45 | 2,29 | 2,37 | -2,07% | 1.132.533,00 |
| 29.08.2025 | 2,38 | 2,45 | 2,35 | 2,42 | 1,68% | 730.976,00 |
| 28.08.2025 | 2,36 | 2,39 | 2,31 | 2,38 | 2,15% | 727.262,00 |
| 27.08.2025 | 2,42 | 2,47 | 2,28 | 2,33 | -3,72% | 1.043.038,00 |
| 26.08.2025 | 2,40 | 2,45 | 2,37 | 2,42 | 0,83% | 626.568,00 |
| 25.08.2025 | 2,45 | 2,45 | 2,35 | 2,40 | -2,04% | 863.663,00 |
| 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% | 688.595,00 |
| 20.08.2025 | 2,49 | 2,56 | 2,40 | 2,46 | -1,99% | 1.094.487,00 |
| 19.08.2025 | 2,57 | 2,59 | 2,48 | 2,51 | -2,33% | 819.523,00 |
| 18.08.2025 | 2,62 | 2,71 | 2,54 | 2,57 | -1,53% | 1.296.925,00 |
| 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% | 1.051.409,00 |
| 13.08.2025 | 2,68 | 2,79 | 2,63 | 2,75 | 2,23% | 1.568.598,00 |
| 12.08.2025 | 2,33 | 2,70 | 2,30 | 2,69 | 30,58% | 4.997.269,00 |
| 11.08.2025 | 2,22 | 2,26 | 2,03 | 2,06 | -6,36% | 1.732.121,00 |
| 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% | 3.268.014,00 |
| 06.08.2025 | 2,33 | 2,36 | 2,03 | 2,04 | -13,03% | 2.223.151,00 |
| 05.08.2025 | 2,26 | 2,40 | 2,23 | 2,34 | 3,08% | 1.405.235,00 |
| 04.08.2025 | 2,23 | 2,30 | 2,18 | 2,27 | 2,25% | 1.728.391,00 |
| 01.08.2025 | 2,29 | 2,36 | 2,21 | 2,22 | -5,13% | 1.184.563,00 |
| 31.07.2025 | 2,40 | 2,47 | 2,32 | 2,34 | -2,90% | 1.323.843,00 |
| 30.07.2025 | 2,48 | 2,57 | 2,41 | 2,41 | -2,82% | 998.850,00 |
| 29.07.2025 | 2,65 | 2,65 | 2,46 | 2,48 | -6,42% | 1.185.629,00 |
| 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% | 1.476.844,00 |
| 23.07.2025 | 2,58 | 2,69 | 2,57 | 2,62 | 3,56% | 1.271.109,00 |
| 22.07.2025 | 2,40 | 2,57 | 2,39 | 2,53 | 6,30% | 1.281.519,00 |
| 21.07.2025 | 2,43 | 2,50 | 2,35 | 2,38 | -2,06% | 2.062.488,00 |
| 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% | 1.218.858,00 |
| 16.07.2025 | 2,61 | 2,68 | 2,48 | 2,52 | -2,70% | 1.282.741,00 |
| 15.07.2025 | 2,67 | 2,71 | 2,54 | 2,59 | -3,00% | 2.546.804,00 |
| 14.07.2025 | 2,71 | 2,77 | 2,63 | 2,67 | -2,20% | 912.957,00 |
| 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% | 2.309.301,00 |
| 09.07.2025 | 2,80 | 2,84 | 2,52 | 2,76 | 0,00% | 2.026.071,00 |
| 08.07.2025 | 2,61 | 2,81 | 2,59 | 2,76 | 6,15% | 2.473.653,00 |
| 07.07.2025 | 2,66 | 2,71 | 2,56 | 2,60 | -2,62% | 2.309.493,00 |
| 03.07.2025 | 2,65 | 2,70 | 2,61 | 2,67 | 0,75% | 878.186,00 |
| 02.07.2025 | 2,52 | 2,72 | 2,51 | 2,65 | 5,58% | 1.970.468,00 |
| 01.07.2025 | 2,40 | 2,56 | 2,32 | 2,51 | 4,15% | 1.428.919,00 |
| 30.06.2025 | 2,51 | 2,52 | 2,38 | 2,41 | -2,43% | 1.740.203,00 |
| 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% | 2.473.253,00 |
| 23.06.2025 | 2,07 | 2,13 | 2,02 | 2,11 | 2,43% | 1.704.948,00 |
| 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 |