8,988$
2,13%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 8,83 | 9,07 | 8,83 | 8,99 | 2,11% | - |
| 02.05.2024 | 8,58 | 8,80 | 8,42 | 8,80 | 4,51% | 1.426.240,00 |
| 01.05.2024 | 8,23 | 8,74 | 8,13 | 8,42 | 2,68% | 1.479.074,00 |
| 30.04.2024 | 7,77 | 8,23 | 7,72 | 8,20 | 4,46% | 2.284.870,00 |
| 29.04.2024 | 7,76 | 7,97 | 7,71 | 7,85 | 1,95% | 1.760.717,00 |
| 26.04.2024 | 7,61 | 7,82 | 7,50 | 7,70 | 1,58% | 1.260.217,00 |
| 25.04.2024 | 7,54 | 7,63 | 7,31 | 7,58 | -1,17% | 1.362.133,00 |
| 24.04.2024 | 7,76 | 7,96 | 7,60 | 7,67 | -0,65% | 1.506.128,00 |
| 23.04.2024 | 7,38 | 8,10 | 7,37 | 7,72 | 4,75% | 2.241.200,00 |
| 22.04.2024 | 7,35 | 7,51 | 7,26 | 7,37 | 0,96% | 1.452.677,00 |
| 19.04.2024 | 7,58 | 7,66 | 7,19 | 7,30 | -3,95% | 1.331.909,00 |
| 18.04.2024 | 7,71 | 7,76 | 7,49 | 7,60 | -1,55% | 1.628.419,00 |
| 17.04.2024 | 8,19 | 8,30 | 7,68 | 7,72 | -5,16% | 1.808.479,00 |
| 16.04.2024 | 8,10 | 8,23 | 7,95 | 8,14 | 0,37% | 1.568.890,00 |
| 15.04.2024 | 8,43 | 8,43 | 8,07 | 8,11 | -3,45% | 1.707.651,00 |
| 12.04.2024 | 8,55 | 8,61 | 8,23 | 8,40 | -1,98% | 1.257.184,00 |
| 11.04.2024 | 8,69 | 8,73 | 8,39 | 8,57 | -0,29% | 1.563.510,00 |
| 10.04.2024 | 8,57 | 8,63 | 8,28 | 8,60 | 1,00% | 2.264.089,00 |
| 09.04.2024 | 7,88 | 8,55 | 7,83 | 8,51 | 8,27% | 1.817.350,00 |
| 08.04.2024 | 8,03 | 8,23 | 7,79 | 7,86 | -1,13% | 1.738.588,00 |
| 05.04.2024 | 8,48 | 8,51 | 7,81 | 7,95 | -6,80% | 2.584.360,00 |
| 04.04.2024 | 8,70 | 8,92 | 8,44 | 8,53 | -0,93% | 3.340.091,00 |
| 03.04.2024 | 8,50 | 8,77 | 8,40 | 8,61 | 1,23% | 5.353.075,00 |
| 02.04.2024 | 8,41 | 8,71 | 8,27 | 8,51 | -1,10% | 2.809.403,00 |
| 01.04.2024 | 8,68 | 8,73 | 8,43 | 8,60 | -0,81% | 1.847.169,00 |
| 28.03.2024 | 8,64 | 8,77 | 8,49 | 8,67 | 1,05% | 2.496.383,00 |
| 27.03.2024 | 8,41 | 8,63 | 8,26 | 8,58 | 2,88% | 1.855.942,00 |
| 26.03.2024 | 8,71 | 8,74 | 8,24 | 8,34 | -1,77% | 1.801.098,00 |
| 25.03.2024 | 8,70 | 8,87 | 8,43 | 8,49 | -3,08% | 2.080.405,00 |
| 22.03.2024 | 8,25 | 8,81 | 7,98 | 8,76 | 7,35% | 3.569.837,00 |
| 21.03.2024 | 8,20 | 8,30 | 7,85 | 8,16 | -0,37% | 5.755.687,00 |
| 20.03.2024 | 8,01 | 8,26 | 7,87 | 8,19 | 2,12% | 2.143.767,00 |
| 19.03.2024 | 7,85 | 8,27 | 7,79 | 8,02 | 0,75% | 1.590.612,00 |
| 18.03.2024 | 7,79 | 8,31 | 7,39 | 7,96 | 3,38% | 3.552.459,00 |
| 15.03.2024 | 7,28 | 7,79 | 7,10 | 7,70 | 5,34% | 6.787.204,00 |
| 14.03.2024 | 7,84 | 7,89 | 7,27 | 7,31 | -7,47% | 2.199.736,00 |
| 13.03.2024 | 7,74 | 8,16 | 7,71 | 7,90 | 2,07% | 1.644.742,00 |
| 12.03.2024 | 7,68 | 7,92 | 7,44 | 7,74 | -0,13% | 1.872.804,00 |
| 11.03.2024 | 7,71 | 7,90 | 7,53 | 7,75 | 1,04% | 2.201.328,00 |
| 08.03.2024 | 7,30 | 7,81 | 7,29 | 7,67 | 6,68% | 2.303.071,00 |
| 07.03.2024 | 7,27 | 7,34 | 6,96 | 7,19 | -1,37% | 1.950.396,00 |
| 06.03.2024 | 7,11 | 7,52 | 7,02 | 7,29 | 2,53% | 1.951.983,00 |
| 05.03.2024 | 7,51 | 7,68 | 7,10 | 7,11 | -6,69% | 2.212.931,00 |
| 04.03.2024 | 7,57 | 7,73 | 7,27 | 7,62 | 0,40% | 1.736.338,00 |
| 01.03.2024 | 7,74 | 7,90 | 7,55 | 7,59 | -1,68% | 1.924.935,00 |
| 29.02.2024 | 8,11 | 8,32 | 7,66 | 7,72 | -3,74% | 2.595.004,00 |
| 28.02.2024 | 8,21 | 8,41 | 7,88 | 8,02 | -2,91% | 2.216.139,00 |
| 27.02.2024 | 8,08 | 8,41 | 7,78 | 8,26 | 2,86% | 4.031.797,00 |
| 26.02.2024 | 8,30 | 8,84 | 7,81 | 8,03 | -3,95% | 4.848.947,00 |
| 23.02.2024 | 6,95 | 8,62 | 6,77 | 8,36 | 63,92% | 25.865.152,00 |
| 22.02.2024 | 5,22 | 5,24 | 5,05 | 5,10 | -3,04% | 2.825.477,00 |
| 21.02.2024 | 5,26 | 5,36 | 5,15 | 5,26 | -1,13% | 2.422.512,00 |
| 20.02.2024 | 5,26 | 5,39 | 5,17 | 5,32 | 0,19% | 2.455.909,00 |
| 16.02.2024 | 5,40 | 5,48 | 5,25 | 5,31 | -3,01% | 2.768.622,00 |
| 15.02.2024 | 5,17 | 5,75 | 5,17 | 5,48 | 6,31% | 4.431.614,00 |
| 14.02.2024 | 5,21 | 5,32 | 5,12 | 5,15 | 0,10% | 2.370.282,00 |
| 13.02.2024 | 5,34 | 5,43 | 5,06 | 5,15 | -6,45% | 3.307.335,00 |
| 12.02.2024 | 5,50 | 5,74 | 5,46 | 5,50 | -0,36% | 2.658.076,00 |
| 09.02.2024 | 5,48 | 5,72 | 5,37 | 5,52 | 1,10% | 2.124.057,00 |
| 08.02.2024 | 5,42 | 5,50 | 5,27 | 5,46 | 0,00% | 1.559.992,00 |
| 07.02.2024 | 5,54 | 5,59 | 5,39 | 5,46 | -1,43% | 987.443,00 |
| 06.02.2024 | 5,21 | 5,63 | 5,14 | 5,54 | 5,30% | 1.392.631,00 |
| 05.02.2024 | 5,20 | 5,44 | 5,13 | 5,26 | 0,38% | 2.470.020,00 |
| 02.02.2024 | 5,30 | 5,33 | 5,15 | 5,24 | -2,60% | 1.804.186,00 |
| 01.02.2024 | 5,84 | 5,93 | 5,30 | 5,38 | -7,24% | 2.927.775,00 |
| 31.01.2024 | 5,95 | 6,00 | 5,68 | 5,80 | -2,36% | 2.287.563,00 |
| 30.01.2024 | 6,27 | 6,40 | 5,90 | 5,94 | -7,62% | 2.210.719,00 |
| 29.01.2024 | 6,45 | 6,54 | 6,19 | 6,43 | -0,62% | 1.665.951,00 |
| 26.01.2024 | 6,24 | 6,78 | 6,24 | 6,47 | 5,29% | 2.977.846,00 |
| 25.01.2024 | 6,21 | 6,27 | 6,03 | 6,15 | 0,41% | 964.794,00 |
| 24.01.2024 | 6,38 | 6,41 | 6,07 | 6,12 | -2,86% | 1.321.986,00 |
| 23.01.2024 | 6,44 | 6,59 | 6,29 | 6,30 | -1,41% | 1.228.272,00 |
| 22.01.2024 | 6,27 | 6,49 | 6,26 | 6,39 | 2,24% | 1.417.499,00 |
| 19.01.2024 | 6,28 | 6,31 | 6,09 | 6,25 | -0,48% | 978.176,00 |
| 18.01.2024 | 6,24 | 6,32 | 6,16 | 6,28 | 0,96% | 829.765,00 |
| 17.01.2024 | 6,32 | 6,41 | 6,18 | 6,22 | -3,27% | 1.254.393,00 |
| 16.01.2024 | 6,45 | 6,50 | 6,28 | 6,43 | -1,23% | 1.291.355,00 |
| 12.01.2024 | 6,61 | 6,87 | 6,50 | 6,51 | -0,91% | 1.753.862,00 |
| 11.01.2024 | 6,73 | 6,81 | 6,37 | 6,57 | -3,52% | 1.727.854,00 |
| 10.01.2024 | 6,64 | 6,90 | 6,50 | 6,81 | 2,25% | 2.099.374,00 |
| 09.01.2024 | 6,80 | 7,21 | 6,62 | 6,66 | -2,99% | 2.538.612,00 |
| 08.01.2024 | 6,42 | 6,93 | 6,30 | 6,87 | 4,97% | 1.835.185,00 |
| 05.01.2024 | 6,27 | 6,57 | 6,17 | 6,54 | 3,48% | 2.765.739,00 |
| 04.01.2024 | 6,28 | 6,39 | 6,16 | 6,32 | -0,32% | 2.660.234,00 |
| 03.01.2024 | 6,68 | 6,68 | 6,32 | 6,34 | -5,93% | 1.871.418,00 |
| 02.01.2024 | 6,54 | 7,10 | 6,48 | 6,74 | 2,90% | 2.377.511,00 |
| 29.12.2023 | 6,70 | 6,73 | 6,51 | 6,55 | -2,53% | 1.522.715,00 |
| 28.12.2023 | 6,63 | 6,81 | 6,61 | 6,72 | 0,90% | 2.016.364,00 |
| 27.12.2023 | 6,70 | 6,83 | 6,57 | 6,66 | 0,30% | 1.290.848,00 |
| 26.12.2023 | 6,61 | 6,69 | 6,50 | 6,64 | 0,45% | 885.004,00 |
| 22.12.2023 | 6,72 | 6,78 | 6,55 | 6,61 | -1,05% | 1.138.598,00 |
| 21.12.2023 | 6,44 | 6,91 | 6,44 | 6,68 | 4,87% | 2.113.121,00 |
| 20.12.2023 | 6,58 | 6,66 | 6,37 | 6,37 | -3,26% | 2.044.866,00 |
| 19.12.2023 | 6,28 | 6,65 | 6,28 | 6,59 | 5,70% | 2.047.189,00 |
| 18.12.2023 | 6,19 | 6,29 | 6,07 | 6,23 | 0,00% | 1.590.671,00 |
| 15.12.2023 | 6,26 | 6,44 | 6,21 | 6,23 | 0,00% | 3.091.166,00 |
| 14.12.2023 | 6,03 | 6,58 | 6,03 | 6,23 | 4,88% | 2.946.116,00 |
| 13.12.2023 | 5,58 | 5,96 | 5,38 | 5,94 | 6,26% | 2.491.289,00 |
| 12.12.2023 | 5,41 | 5,74 | 5,27 | 5,59 | 8,54% | 3.372.251,00 |
| 11.12.2023 | 5,09 | 5,26 | 5,03 | 5,15 | 0,59% | 1.552.845,00 |