2,310€
1,32%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,28 | 2,31 | 2,27 | 2,29 | 0,44% | 840,00 |
| 03.07.2025 | 2,24 | 2,34 | 2,23 | 2,28 | 7,55% | - |
| 02.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 200,00 |
| 01.07.2025 | 2,04 | 2,18 | 1,98 | 2,12 | 0,00% | - |
| 30.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | 385,00 |
| 27.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | 898,00 |
| 26.06.2025 | 1,95 | 2,08 | 1,92 | 2,04 | 4,08% | - |
| 25.06.2025 | 1,93 | 1,98 | 1,85 | 1,96 | 1,82% | - |
| 24.06.2025 | 1,83 | 1,93 | 1,79 | 1,93 | 6,35% | - |
| 23.06.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,56% | 1.367,00 |
| 20.06.2025 | 1,74 | 1,84 | 1,74 | 1,80 | 3,45% | - |
| 19.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | 500,00 |
| 18.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -6,38% | 500,00 |
| 17.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,80% | 420,00 |
| 16.06.2025 | 1,85 | 1,90 | 1,82 | 1,87 | -0,27% | - |
| 13.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | 200,00 |
| 12.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -7,00% | 20,00 |
| 11.06.2025 | 1,89 | 2,04 | 1,88 | 2,00 | 4,99% | - |
| 10.06.2025 | 2,00 | 2,06 | 1,90 | 1,91 | -4,75% | - |
| 09.06.2025 | 2,10 | 2,10 | 1,97 | 2,00 | -6,54% | - |
| 06.06.2025 | 2,06 | 2,14 | 2,06 | 2,14 | 12,63% | 1.799,00 |
| 05.06.2025 | 1,94 | 1,97 | 1,87 | 1,90 | -2,06% | - |
| 04.06.2025 | 1,96 | 2,02 | 1,93 | 1,94 | -0,77% | - |
| 03.06.2025 | 1,86 | 1,98 | 1,85 | 1,96 | 5,11% | - |
| 02.06.2025 | 1,97 | 2,00 | 1,86 | 1,86 | -10,58% | - |
| 30.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | 12,00 |
| 29.05.2025 | 2,00 | 2,10 | 1,95 | 2,06 | 4,83% | - |
| 28.05.2025 | 1,97 | 2,01 | 1,95 | 1,97 | -0,51% | - |
| 27.05.2025 | 1,99 | 2,02 | 1,97 | 1,98 | -1,00% | - |
| 26.05.2025 | 1,96 | 2,01 | 1,96 | 2,00 | 1,53% | - |
| 23.05.2025 | 2,02 | 2,03 | 1,93 | 1,97 | -3,68% | - |
| 22.05.2025 | 1,98 | 2,04 | 1,94 | 2,04 | 2,26% | - |
| 21.05.2025 | 2,10 | 2,12 | 1,90 | 2,00 | -5,90% | - |
| 20.05.2025 | 1,93 | 2,12 | 1,88 | 2,12 | 9,28% | - |
| 19.05.2025 | 1,87 | 1,95 | 1,83 | 1,94 | 3,19% | - |
| 16.05.2025 | 1,78 | 1,90 | 1,75 | 1,88 | 6,82% | - |
| 15.05.2025 | 1,76 | 1,83 | 1,76 | 1,76 | -1,68% | - |
| 14.05.2025 | 1,84 | 1,88 | 1,76 | 1,79 | -1,65% | - |
| 13.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,70% | 3.000,00 |
| 12.05.2025 | 1,78 | 1,92 | 1,78 | 1,89 | 6,78% | - |
| 09.05.2025 | 1,84 | 1,94 | 1,75 | 1,77 | -3,80% | - |
| 08.05.2025 | 1,89 | 1,92 | 1,81 | 1,84 | -1,60% | - |
| 07.05.2025 | 1,80 | 1,87 | 1,77 | 1,87 | 4,47% | - |
| 06.05.2025 | 1,87 | 1,87 | 1,77 | 1,79 | -4,79% | - |
| 05.05.2025 | 1,82 | 1,94 | 1,78 | 1,88 | 3,87% | - |
| 02.05.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 1,12% | 269,00 |
| 30.04.2025 | 1,82 | 1,83 | 1,76 | 1,79 | -0,56% | - |
| 29.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | 568,00 |
| 28.04.2025 | 1,79 | 1,85 | 1,75 | 1,76 | -2,22% | - |
| 25.04.2025 | 1,83 | 1,87 | 1,74 | 1,80 | -3,23% | - |
| 24.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,91% | 7.092,00 |
| 23.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 11,88% | 720,00 |
| 22.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | 222,00 |
| 17.04.2025 | 1,53 | 1,57 | 1,47 | 1,54 | 0,00% | - |
| 16.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 80,00 |
| 15.04.2025 | 1,56 | 1,57 | 1,49 | 1,54 | -0,32% | - |
| 14.04.2025 | 1,62 | 1,69 | 1,53 | 1,55 | -4,63% | - |
| 11.04.2025 | 1,59 | 1,63 | 1,51 | 1,62 | 1,25% | - |
| 10.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -10,61% | 320,00 |
| 09.04.2025 | 1,68 | 1,83 | 1,58 | 1,79 | 1,70% | - |
| 08.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,14% | 397,00 |
| 07.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -5,06% | 55,00 |
| 04.04.2025 | 1,89 | 1,90 | 1,72 | 1,78 | -6,81% | - |
| 03.04.2025 | 1,96 | 1,97 | 1,88 | 1,91 | -6,37% | - |
| 02.04.2025 | 2,00 | 2,06 | 1,96 | 2,04 | 0,00% | - |
| 01.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | 500,00 |
| 31.03.2025 | 2,18 | 2,21 | 2,02 | 2,04 | -6,42% | - |
| 28.03.2025 | 2,17 | 2,22 | 2,16 | 2,18 | 0,00% | - |
| 27.03.2025 | 2,21 | 2,24 | 2,14 | 2,18 | -0,91% | - |
| 26.03.2025 | 2,19 | 2,24 | 2,12 | 2,20 | 1,85% | - |
| 25.03.2025 | 2,09 | 2,18 | 2,07 | 2,16 | 0,00% | - |
| 24.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | 237,00 |
| 21.03.2025 | 2,05 | 2,20 | 1,91 | 2,14 | 12,34% | - |
| 20.03.2025 | 2,23 | 2,30 | 1,71 | 1,91 | -13,41% | - |
| 19.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | 420,00 |
| 18.03.2025 | 2,53 | 2,53 | 2,26 | 2,34 | -2,90% | - |
| 17.03.2025 | 2,23 | 2,41 | 2,23 | 2,41 | 10,55% | - |
| 14.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | 245,00 |
| 13.03.2025 | 2,38 | 2,38 | 2,12 | 2,12 | -12,40% | 5.250,00 |
| 12.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | 2.350,00 |
| 11.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -11,19% | 40,00 |
| 10.03.2025 | 2,80 | 2,80 | 2,68 | 2,68 | 10,74% | 2.310,00 |
| 07.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | 22,00 |
| 06.03.2025 | 2,60 | 2,60 | 2,46 | 2,46 | -3,15% | 1.167,00 |
| 05.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -5,22% | 150,00 |
| 04.03.2025 | 2,89 | 2,89 | 2,65 | 2,68 | -7,27% | - |
| 03.03.2025 | 3,10 | 3,10 | 2,87 | 2,89 | -3,02% | - |
| 28.02.2025 | 3,08 | 3,12 | 2,98 | 2,98 | 0,68% | 4.000,00 |
| 27.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 4,23% | 350,00 |
| 26.02.2025 | 3,00 | 3,00 | 2,84 | 2,84 | -2,74% | 1.570,00 |
| 25.02.2025 | 3,78 | 3,78 | 2,92 | 2,92 | -21,93% | 8.523,00 |
| 24.02.2025 | 4,04 | 4,04 | 3,74 | 3,74 | -8,78% | 1.460,00 |
| 21.02.2025 | 3,80 | 4,10 | 3,80 | 4,10 | 1,49% | 593,00 |
| 20.02.2025 | 3,96 | 4,04 | 3,96 | 4,04 | 3,06% | 258,00 |
| 19.02.2025 | 3,93 | 4,05 | 3,88 | 3,92 | -0,76% | - |
| 18.02.2025 | 4,08 | 4,20 | 3,90 | 3,95 | -3,66% | - |
| 17.02.2025 | 4,10 | 4,10 | 4,10 | 4,10 | 2,50% | 1.112,00 |
| 14.02.2025 | 3,98 | 4,00 | 3,98 | 4,00 | 2,04% | 345,00 |
| 13.02.2025 | 4,09 | 4,15 | 3,88 | 3,92 | -3,92% | - |
| 12.02.2025 | 4,09 | 4,20 | 3,91 | 4,08 | 0,00% | - |