7,711$
0,14%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,93 | 7,93 | 7,60 | 7,68 | -0,26% | 2.503.526,00 |
| 11.11.2026 | 7,96 | 8,18 | 7,68 | 7,70 | -2,10% | 2.036.772,00 |
| 10.11.2026 | 7,87 | 7,99 | 7,62 | 7,87 | -2,05% | 1.745.451,00 |
| 09.11.2026 | 7,50 | 8,16 | 7,49 | 8,03 | 6,78% | 2.146.690,00 |
| 06.11.2026 | 7,02 | 7,62 | 7,01 | 7,52 | 7,74% | 1.936.352,00 |
| 05.11.2026 | 6,85 | 7,57 | 6,80 | 6,98 | -9,59% | 3.211.989,00 |
| 04.11.2026 | 7,79 | 7,89 | 7,28 | 7,72 | 3,62% | 3.624.318,00 |
| 03.11.2026 | 7,33 | 7,76 | 7,33 | 7,45 | 3,62% | 1.905.852,00 |
| 02.11.2026 | 7,81 | 7,99 | 7,16 | 7,19 | -7,94% | 2.292.469,00 |
| 30.10.2026 | 8,34 | 8,48 | 7,68 | 7,81 | -7,68% | 1.703.946,00 |
| 29.10.2026 | 8,49 | 8,62 | 8,29 | 8,46 | -0,47% | 1.385.342,00 |
| 28.10.2026 | 8,21 | 8,53 | 8,15 | 8,50 | 2,91% | 2.779.396,00 |
| 27.10.2026 | 7,48 | 8,28 | 7,48 | 8,26 | 8,97% | 3.110.351,00 |
| 26.10.2026 | 7,32 | 7,60 | 7,32 | 7,58 | 3,55% | 1.285.235,00 |
| 23.10.2026 | 7,03 | 7,33 | 6,98 | 7,32 | 3,61% | 1.447.717,00 |
| 22.10.2026 | 7,46 | 7,61 | 6,73 | 7,07 | -6,67% | 3.920.308,00 |
| 21.10.2026 | 7,18 | 7,62 | 7,18 | 7,57 | 5,07% | 1.699.963,00 |
| 20.10.2026 | 6,99 | 7,60 | 6,99 | 7,21 | 2,93% | 2.022.517,00 |
| 19.10.2026 | 6,79 | 7,02 | 6,69 | 7,00 | 3,09% | 1.349.447,00 |
| 16.10.2026 | 7,03 | 7,08 | 6,74 | 6,79 | -4,23% | 2.238.688,00 |
| 15.10.2026 | 6,70 | 7,15 | 6,51 | 7,09 | 8,08% | 2.367.227,00 |
| 14.10.2026 | 6,41 | 6,67 | 6,33 | 6,56 | 0,46% | 2.743.430,00 |
| 13.10.2026 | 6,95 | 6,95 | 6,52 | 6,53 | -7,64% | 4.326.213,00 |
| 12.10.2026 | 7,38 | 7,38 | 6,95 | 7,07 | -4,97% | 1.253.195,00 |
| 09.10.2026 | 7,25 | 7,52 | 7,17 | 7,44 | 3,19% | 2.306.189,00 |
| 08.10.2026 | 7,31 | 7,37 | 7,01 | 7,21 | -2,90% | 3.594.437,00 |
| 07.10.2026 | 7,65 | 7,73 | 7,22 | 7,43 | -5,47% | 4.272.662,00 |
| 06.10.2026 | 8,54 | 8,74 | 7,77 | 7,86 | -7,81% | 3.613.442,00 |
| 05.10.2026 | 8,02 | 8,58 | 7,80 | 8,52 | 7,85% | 2.630.380,00 |
| 02.10.2026 | 7,62 | 7,92 | 7,50 | 7,90 | 5,33% | 1.913.828,00 |
| 01.10.2026 | 7,67 | 7,73 | 7,33 | 7,50 | -2,28% | 4.340.481,00 |
| 30.09.2026 | 7,65 | 7,75 | 7,53 | 7,68 | 0,33% | 3.606.276,00 |
| 29.09.2026 | 7,52 | 7,70 | 7,44 | 7,65 | 0,26% | 1.755.486,00 |
| 28.09.2026 | 7,49 | 7,68 | 7,40 | 7,63 | 0,39% | 1.942.349,00 |
| 25.09.2026 | 7,61 | 7,65 | 7,25 | 7,60 | -0,63% | 1.930.865,00 |
| 24.09.2026 | 7,35 | 7,76 | 7,31 | 7,65 | 3,77% | 2.392.705,00 |
| 23.09.2026 | 7,42 | 7,48 | 7,13 | 7,37 | -1,07% | 1.549.775,00 |
| 22.09.2026 | 7,18 | 7,49 | 6,99 | 7,45 | 3,98% | 1.570.988,00 |
| 21.09.2026 | 7,00 | 7,24 | 6,92 | 7,17 | 2,80% | 2.300.323,00 |
| 18.09.2026 | 7,20 | 7,24 | 6,83 | 6,97 | -4,13% | 2.518.507,00 |
| 17.09.2026 | 6,98 | 7,52 | 6,98 | 7,27 | 6,29% | 3.447.946,00 |
| 16.09.2026 | 6,90 | 7,09 | 6,78 | 6,84 | -0,58% | 3.080.948,00 |
| 15.09.2026 | 6,68 | 7,00 | 6,63 | 6,88 | 2,92% | 2.676.767,00 |
| 14.09.2026 | 6,53 | 6,81 | 6,53 | 6,69 | 2,37% | 2.260.052,00 |
| 11.09.2026 | 6,81 | 6,91 | 6,49 | 6,53 | -3,33% | 3.263.993,00 |
| 10.09.2026 | 6,81 | 6,89 | 6,66 | 6,76 | -2,60% | 3.324.984,00 |
| 09.09.2026 | 7,08 | 7,16 | 6,93 | 6,94 | -3,55% | 2.207.050,00 |
| 08.09.2026 | 7,30 | 7,32 | 7,10 | 7,19 | -1,78% | 2.273.270,00 |
| 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% | 2.907.996,00 |
| 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% | 2.698.378,00 |
| 31.08.2026 | 7,71 | 7,73 | 7,52 | 7,64 | -0,52% | 5.318.132,00 |
| 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% | 3.174.523,00 |
| 26.08.2026 | 8,85 | 9,42 | 8,68 | 8,89 | -1,22% | 5.539.075,00 |
| 25.08.2026 | 8,53 | 9,06 | 8,34 | 9,00 | 7,02% | 5.697.399,00 |
| 24.08.2026 | 8,59 | 8,62 | 8,13 | 8,41 | -2,66% | 6.965.319,00 |
| 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% | 13.145.898,00 |
| 19.08.2026 | 6,72 | 7,70 | 6,72 | 7,22 | 25,78% | 15.140.362,00 |
| 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% | 2.150.059,00 |
| 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% | 1.407.285,00 |
| 12.08.2026 | 5,78 | 5,92 | 5,67 | 5,79 | -0,52% | 1.739.327,00 |
| 11.08.2026 | 6,09 | 6,18 | 5,73 | 5,82 | -3,96% | 2.424.129,00 |
| 10.08.2026 | 6,12 | 6,35 | 5,96 | 6,06 | -2,81% | 2.242.949,00 |
| 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 | -2,50% | 1.473.449,00 |
| 05.08.2026 | 6,43 | 6,52 | 6,33 | 6,41 | -0,16% | 1.199.450,00 |
| 04.08.2026 | 6,49 | 6,49 | 6,31 | 6,42 | 0,00% | 1.608.554,00 |
| 03.08.2026 | 6,60 | 6,62 | 6,28 | 6,42 | -2,28% | 2.047.047,00 |
| 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% | 1.251.381,00 |
| 29.07.2026 | 6,83 | 6,94 | 6,45 | 6,59 | -3,97% | 1.931.709,00 |
| 28.07.2026 | 6,74 | 7,02 | 6,74 | 6,86 | 2,57% | 2.412.772,00 |
| 27.07.2026 | 6,80 | 6,93 | 6,66 | 6,69 | -1,11% | 2.195.143,00 |
| 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% | 2.157.985,00 |
| 22.07.2026 | 7,00 | 7,18 | 6,95 | 7,09 | -0,07% | 2.413.025,00 |
| 21.07.2026 | 6,90 | 7,17 | 6,74 | 7,10 | 1,65% | 2.833.475,00 |
| 20.07.2026 | 7,21 | 7,31 | 6,98 | 6,98 | -3,59% | 2.302.924,00 |
| 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% | 5.237.987,00 |
| 15.07.2026 | 6,47 | 7,07 | 6,42 | 7,04 | 8,31% | 4.808.483,00 |
| 14.07.2026 | 6,46 | 6,64 | 6,33 | 6,50 | 2,20% | 6.440.545,00 |
| 13.07.2026 | 6,00 | 6,41 | 6,00 | 6,36 | 4,43% | 3.145.942,00 |
| 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% | 1.582.664,00 |
| 08.07.2026 | 5,84 | 5,85 | 5,67 | 5,77 | -2,62% | 2.248.486,00 |
| 07.07.2026 | 5,90 | 5,97 | 5,75 | 5,92 | 0,25% | 2.625.171,00 |
| 06.07.2026 | 5,97 | 6,03 | 5,82 | 5,91 | -2,24% | 2.369.551,00 |
| 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% | 2.234.724,00 |
| 30.06.2026 | 6,42 | 6,42 | 6,05 | 6,24 | -2,35% | 3.633.708,00 |
| 29.06.2026 | 6,16 | 6,55 | 6,10 | 6,39 | 2,73% | 3.061.704,00 |
| 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% | 6.474.074,00 |
| 24.06.2026 | 5,49 | 5,79 | 5,46 | 5,76 | 7,26% | 3.246.646,00 |