3,690$
0,01%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 3,73 | 3,85 | 3,60 | 3,69 | -3,40% | 609.299,00 |
| 04.03.2026 | 3,72 | 3,91 | 3,66 | 3,82 | 3,52% | 609.299,00 |
| 03.03.2026 | 3,50 | 3,72 | 3,45 | 3,69 | 2,22% | 1.306.141,00 |
| 02.03.2026 | 3,51 | 3,62 | 3,42 | 3,61 | 1,40% | 609.299,00 |
| 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 | -3,58% | 1.183.469,00 |
| 19.01.2026 | 3,89 | 3,89 | 3,89 | 3,89 | -0,78% | - |
| 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 | -6,58% | 1.760.200,00 |
| 14.01.2026 | 4,00 | 4,04 | 3,91 | 3,95 | -1,74% | 633.343,00 |
| 13.01.2026 | 3,99 | 4,11 | 3,81 | 4,02 | 2,03% | 1.424.368,00 |
| 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% | 1.001.110,00 |
| 08.01.2026 | 3,84 | 3,89 | 3,79 | 3,85 | -0,26% | 804.136,00 |
| 07.01.2026 | 3,89 | 3,93 | 3,80 | 3,86 | -0,64% | 1.015.122,00 |
| 06.01.2026 | 3,82 | 4,02 | 3,78 | 3,89 | 2,51% | 1.867.229,00 |
| 05.01.2026 | 3,41 | 3,81 | 3,38 | 3,79 | 11,47% | 1.623.087,00 |
| 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% | 1.159.774,00 |
| 29.12.2025 | 3,26 | 3,37 | 3,22 | 3,33 | 1,83% | 990.795,00 |
| 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% | 1.026.046,00 |
| 19.12.2025 | 3,49 | 3,56 | 3,40 | 3,43 | -2,42% | 1.225.753,00 |
| 18.12.2025 | 3,51 | 3,60 | 3,48 | 3,52 | 1,59% | 1.073.710,00 |
| 17.12.2025 | 3,59 | 3,69 | 3,44 | 3,46 | -3,62% | 1.665.371,00 |
| 16.12.2025 | 3,63 | 3,74 | 3,56 | 3,59 | -2,45% | 1.020.598,00 |
| 15.12.2025 | 3,64 | 3,72 | 3,58 | 3,68 | 2,22% | 1.058.644,00 |
| 12.12.2025 | 3,72 | 3,74 | 3,50 | 3,60 | -2,96% | 1.614.729,00 |
| 11.12.2025 | 3,74 | 3,76 | 3,60 | 3,71 | -0,80% | 1.249.491,00 |
| 10.12.2025 | 3,91 | 3,95 | 3,69 | 3,74 | 1,36% | 2.862.382,00 |
| 09.12.2025 | 3,60 | 3,79 | 3,60 | 3,69 | 1,93% | 1.164.954,00 |
| 08.12.2025 | 3,74 | 3,80 | 3,61 | 3,62 | -2,16% | 1.313.128,00 |
| 05.12.2025 | 3,72 | 3,75 | 3,67 | 3,70 | 0,00% | 920.421,00 |
| 04.12.2025 | 3,48 | 3,76 | 3,47 | 3,70 | 5,41% | 1.727.277,00 |
| 03.12.2025 | 3,46 | 3,52 | 3,43 | 3,51 | 2,03% | 655.376,00 |
| 02.12.2025 | 3,38 | 3,50 | 3,38 | 3,44 | 1,78% | 703.050,00 |
| 01.12.2025 | 3,56 | 3,57 | 3,32 | 3,38 | -6,63% | 1.583.952,00 |
| 28.11.2025 | 3,67 | 3,72 | 3,59 | 3,62 | -0,55% | 428.657,00 |
| 26.11.2025 | 3,74 | 3,78 | 3,62 | 3,64 | -3,19% | 885.235,00 |
| 25.11.2025 | 3,70 | 3,78 | 3,62 | 3,76 | 2,17% | 1.187.833,00 |
| 24.11.2025 | 3,74 | 3,80 | 3,61 | 3,68 | -1,74% | 1.196.953,00 |
| 21.11.2025 | 3,43 | 3,80 | 3,37 | 3,75 | 9,50% | 2.457.161,00 |
| 20.11.2025 | 3,55 | 3,66 | 3,41 | 3,42 | -2,43% | 2.175.693,00 |
| 19.11.2025 | 3,61 | 3,70 | 3,49 | 3,51 | -3,18% | 875.536,00 |
| 18.11.2025 | 3,62 | 3,76 | 3,43 | 3,62 | 8,06% | 3.155.887,00 |
| 17.11.2025 | 3,59 | 3,65 | 3,30 | 3,35 | -7,84% | 1.067.737,00 |
| 14.11.2025 | 3,45 | 3,66 | 3,38 | 3,64 | 11,67% | 2.027.436,00 |
| 13.11.2025 | 3,22 | 3,29 | 3,22 | 3,26 | 0,00% | 1.031.472,00 |
| 12.11.2025 | 3,21 | 3,33 | 3,17 | 3,26 | 0,15% | 1.049.969,00 |
| 11.11.2025 | 3,11 | 3,29 | 3,03 | 3,25 | 5,01% | 1.477.324,00 |
| 10.11.2025 | 2,92 | 3,19 | 2,83 | 3,10 | 7,84% | 957.522,00 |
| 07.11.2025 | 2,55 | 2,91 | 2,55 | 2,87 | -0,69% | 1.363.475,00 |
| 06.11.2025 | 2,87 | 2,95 | 2,81 | 2,89 | 0,52% | 992.984,00 |
| 05.11.2025 | 2,88 | 2,94 | 2,73 | 2,88 | 0,17% | 3.610.227,00 |
| 04.11.2025 | 2,89 | 2,96 | 2,86 | 2,87 | -2,38% | 1.225.896,00 |
| 03.11.2025 | 3,14 | 3,17 | 2,91 | 2,94 | -6,37% | 1.503.594,00 |
| 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 | -1,96% | 985.460,00 |
| 23.10.2025 | 3,43 | 3,53 | 3,43 | 3,48 | 2,00% | - |
| 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 |