5,358$
-1,32%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5,33 | 5,62 | 5,32 | 5,37 | -1,10% | 2.471.117,00 |
| 19.12.2024 | 5,50 | 5,58 | 5,30 | 5,43 | -2,43% | 1.453.056,00 |
| 18.12.2024 | 5,81 | 5,90 | 5,49 | 5,57 | -4,13% | 1.752.527,00 |
| 17.12.2024 | 5,60 | 6,01 | 5,60 | 5,81 | 4,03% | 2.429.877,00 |
| 16.12.2024 | 5,60 | 5,84 | 5,45 | 5,58 | -1,59% | 1.147.590,00 |
| 13.12.2024 | 5,65 | 5,77 | 5,55 | 5,67 | 0,18% | 1.209.464,00 |
| 12.12.2024 | 5,76 | 5,87 | 5,65 | 5,66 | -1,91% | 1.232.252,00 |
| 11.12.2024 | 5,89 | 6,00 | 5,75 | 5,77 | -2,70% | 1.343.722,00 |
| 10.12.2024 | 5,47 | 6,07 | 5,47 | 5,93 | 9,21% | 2.017.782,00 |
| 09.12.2024 | 5,09 | 5,56 | 5,07 | 5,43 | 7,52% | 1.954.381,00 |
| 06.12.2024 | 5,10 | 5,31 | 5,05 | 5,05 | -0,79% | 1.233.464,00 |
| 05.12.2024 | 5,18 | 5,54 | 5,06 | 5,09 | -6,00% | 2.551.786,00 |
| 04.12.2024 | 5,37 | 5,48 | 5,26 | 5,42 | 0,28% | 897.717,00 |
| 03.12.2024 | 5,69 | 5,70 | 5,36 | 5,40 | -5,92% | 1.114.784,00 |
| 02.12.2024 | 5,72 | 6,13 | 5,71 | 5,74 | 1,23% | 1.774.709,00 |
| 29.11.2024 | 5,93 | 5,93 | 5,66 | 5,67 | -4,22% | 831.114,00 |
| 27.11.2024 | 5,62 | 6,01 | 5,61 | 5,92 | 5,34% | 2.345.281,00 |
| 26.11.2024 | 5,25 | 5,85 | 4,96 | 5,62 | 6,24% | 3.322.319,00 |
| 25.11.2024 | 5,26 | 5,34 | 5,02 | 5,29 | 1,34% | 1.333.577,00 |
| 22.11.2024 | 5,00 | 5,32 | 4,92 | 5,22 | 5,24% | 1.302.664,00 |
| 21.11.2024 | 4,85 | 5,04 | 4,75 | 4,96 | 2,90% | 1.244.848,00 |
| 20.11.2024 | 4,74 | 5,06 | 4,62 | 4,82 | 4,10% | 1.642.775,00 |
| 19.11.2024 | 4,43 | 4,72 | 4,40 | 4,63 | 1,76% | 1.717.769,00 |
| 18.11.2024 | 4,65 | 4,65 | 4,28 | 4,55 | 2,94% | 3.429.695,00 |
| 15.11.2024 | 5,35 | 5,37 | 4,39 | 4,42 | -15,00% | 4.078.437,00 |
| 14.11.2024 | 5,50 | 5,57 | 5,13 | 5,20 | -7,64% | 2.294.664,00 |
| 13.11.2024 | 6,32 | 6,34 | 5,62 | 5,63 | -1,40% | 2.175.379,00 |
| 12.11.2024 | 5,70 | 5,88 | 5,51 | 5,71 | -1,21% | 2.899.255,00 |
| 11.11.2024 | 5,35 | 5,85 | 5,31 | 5,78 | 13,89% | 5.572.525,00 |
| 08.11.2024 | 4,75 | 5,15 | 4,71 | 5,08 | -35,27% | 11.404.870,00 |
| 07.11.2024 | 8,09 | 8,14 | 7,75 | 7,84 | -2,24% | 2.623.283,00 |
| 06.11.2024 | 8,17 | 8,29 | 7,76 | 8,02 | 2,17% | 1.304.658,00 |
| 05.11.2024 | 7,62 | 7,93 | 7,61 | 7,85 | 1,03% | 1.789.269,00 |
| 04.11.2024 | 7,46 | 7,86 | 7,41 | 7,77 | 4,16% | 1.367.972,00 |
| 01.11.2024 | 7,49 | 7,63 | 7,31 | 7,46 | 0,67% | 972.294,00 |
| 31.10.2024 | 7,63 | 7,84 | 7,41 | 7,41 | -2,88% | 1.375.119,00 |
| 30.10.2024 | 7,08 | 7,79 | 7,08 | 7,63 | 7,31% | 1.393.513,00 |
| 29.10.2024 | 7,21 | 7,35 | 7,11 | 7,11 | -1,39% | 951.527,00 |
| 28.10.2024 | 7,11 | 7,24 | 6,87 | 7,21 | 2,71% | 1.769.971,00 |
| 25.10.2024 | 7,33 | 7,41 | 6,92 | 7,02 | -1,54% | 1.529.525,00 |
| 24.10.2024 | 7,37 | 7,53 | 7,11 | 7,13 | -3,26% | 1.458.618,00 |
| 23.10.2024 | 7,84 | 7,96 | 7,35 | 7,37 | -6,47% | 2.145.480,00 |
| 22.10.2024 | 8,48 | 8,54 | 7,81 | 7,88 | -7,29% | 1.675.820,00 |
| 21.10.2024 | 8,35 | 8,52 | 8,17 | 8,50 | 1,80% | 1.003.735,00 |
| 18.10.2024 | 8,17 | 8,42 | 8,06 | 8,35 | 2,96% | 880.263,00 |
| 17.10.2024 | 8,22 | 8,37 | 8,07 | 8,11 | -1,93% | 814.393,00 |
| 16.10.2024 | 8,31 | 8,32 | 8,13 | 8,27 | -0,18% | 988.937,00 |
| 15.10.2024 | 8,26 | 8,52 | 7,96 | 8,29 | 0,18% | 1.361.518,00 |
| 14.10.2024 | 7,99 | 8,28 | 7,79 | 8,27 | 3,25% | 1.612.371,00 |
| 11.10.2024 | 7,64 | 8,03 | 7,61 | 8,01 | 4,98% | 1.061.177,00 |
| 10.10.2024 | 7,63 | 7,72 | 7,48 | 7,63 | -0,91% | 867.465,00 |
| 09.10.2024 | 7,63 | 7,89 | 7,53 | 7,70 | 0,39% | 1.138.067,00 |
| 08.10.2024 | 7,74 | 7,88 | 7,57 | 7,67 | -2,04% | 1.179.755,00 |
| 07.10.2024 | 7,87 | 8,00 | 7,55 | 7,83 | -0,76% | 1.123.019,00 |
| 04.10.2024 | 7,70 | 7,90 | 7,62 | 7,89 | 2,80% | 702.045,00 |
| 03.10.2024 | 7,82 | 7,82 | 7,60 | 7,68 | -2,85% | 1.026.542,00 |
| 02.10.2024 | 8,05 | 8,26 | 7,83 | 7,90 | -1,92% | 1.335.922,00 |
| 01.10.2024 | 8,26 | 8,29 | 7,86 | 8,06 | -2,95% | 1.569.333,00 |
| 30.09.2024 | 8,33 | 8,47 | 8,20 | 8,30 | -1,43% | 774.032,00 |
| 27.09.2024 | 8,43 | 8,51 | 8,24 | 8,42 | 0,84% | 631.955,00 |
| 26.09.2024 | 8,21 | 8,60 | 8,11 | 8,35 | 3,09% | 886.831,00 |
| 25.09.2024 | 8,41 | 8,47 | 8,10 | 8,10 | -4,03% | 1.233.082,00 |
| 24.09.2024 | 8,32 | 8,48 | 8,25 | 8,44 | 1,69% | 1.401.259,00 |
| 23.09.2024 | 8,44 | 8,49 | 8,13 | 8,30 | -1,66% | 1.645.546,00 |
| 20.09.2024 | 8,87 | 8,99 | 8,24 | 8,44 | -4,52% | 3.751.957,00 |
| 19.09.2024 | 9,30 | 9,50 | 8,79 | 8,84 | -3,49% | 1.869.068,00 |
| 18.09.2024 | 9,21 | 9,44 | 9,03 | 9,16 | -0,87% | 1.283.929,00 |
| 17.09.2024 | 9,22 | 9,50 | 9,12 | 9,24 | 1,09% | 1.230.041,00 |
| 16.09.2024 | 8,38 | 9,21 | 8,26 | 9,14 | 8,94% | 1.810.531,00 |
| 13.09.2024 | 8,93 | 8,96 | 8,37 | 8,39 | -2,56% | 1.657.321,00 |
| 12.09.2024 | 8,80 | 9,05 | 8,51 | 8,61 | -2,16% | 3.004.885,00 |
| 11.09.2024 | 8,86 | 8,92 | 8,54 | 8,80 | -2,00% | 1.080.167,00 |
| 10.09.2024 | 8,89 | 9,09 | 8,66 | 8,98 | 1,24% | 824.677,00 |
| 09.09.2024 | 9,02 | 9,29 | 8,65 | 8,87 | -1,99% | 1.749.708,00 |
| 06.09.2024 | 8,72 | 9,60 | 8,66 | 9,05 | 4,75% | 3.308.529,00 |
| 05.09.2024 | 8,19 | 8,64 | 8,06 | 8,64 | 5,62% | 1.440.765,00 |
| 04.09.2024 | 8,70 | 8,80 | 8,16 | 8,18 | -6,30% | 2.053.193,00 |
| 03.09.2024 | 8,96 | 9,17 | 8,63 | 8,73 | -3,54% | 1.605.021,00 |
| 30.08.2024 | 9,27 | 9,31 | 8,99 | 9,05 | -1,74% | 1.144.097,00 |
| 29.08.2024 | 9,19 | 9,41 | 9,18 | 9,21 | 0,55% | 1.951.899,00 |
| 28.08.2024 | 9,16 | 9,35 | 9,00 | 9,16 | 1,44% | 1.368.595,00 |
| 27.08.2024 | 8,79 | 9,05 | 8,63 | 9,03 | 2,85% | 980.162,00 |
| 26.08.2024 | 8,92 | 8,95 | 8,76 | 8,78 | -1,46% | 1.150.534,00 |
| 23.08.2024 | 8,86 | 9,20 | 8,81 | 8,91 | 0,56% | 1.457.074,00 |
| 22.08.2024 | 8,83 | 9,25 | 8,79 | 8,86 | 0,91% | 1.642.634,00 |
| 21.08.2024 | 9,02 | 9,10 | 8,78 | 8,78 | -2,34% | 1.705.901,00 |
| 20.08.2024 | 9,23 | 9,34 | 8,79 | 8,99 | -2,71% | 2.473.960,00 |
| 19.08.2024 | 9,67 | 9,91 | 9,07 | 9,24 | -4,55% | 4.120.884,00 |
| 16.08.2024 | 7,98 | 9,95 | 7,89 | 9,68 | 21,61% | 18.351.758,00 |
| 15.08.2024 | 8,42 | 8,70 | 7,74 | 7,96 | -3,16% | 3.422.770,00 |
| 14.08.2024 | 8,49 | 8,49 | 8,04 | 8,22 | -2,61% | 2.923.710,00 |
| 13.08.2024 | 8,30 | 8,82 | 8,27 | 8,44 | -2,99% | 2.732.829,00 |
| 12.08.2024 | 8,54 | 9,12 | 8,23 | 8,70 | 1,87% | 2.199.624,00 |
| 09.08.2024 | 8,77 | 9,08 | 8,29 | 8,54 | 0,77% | 2.097.507,00 |
| 08.08.2024 | 8,61 | 8,99 | 7,43 | 8,48 | -6,87% | 6.281.238,00 |
| 07.08.2024 | 9,13 | 9,58 | 9,04 | 9,10 | 0,11% | 2.705.213,00 |
| 06.08.2024 | 9,19 | 9,53 | 8,98 | 9,09 | -1,20% | 1.909.930,00 |
| 05.08.2024 | 8,90 | 9,49 | 8,75 | 9,20 | -1,81% | 1.204.868,00 |
| 02.08.2024 | 9,28 | 9,52 | 9,15 | 9,37 | -2,70% | 1.354.392,00 |
| 01.08.2024 | 9,72 | 9,95 | 9,51 | 9,63 | -1,23% | 1.097.608,00 |