2,005€
-4,52%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,09 | 2,12 | 2,02 | 2,02 | -4,05% | - |
| 22.08.2025 | 2,06 | 2,14 | 2,04 | 2,10 | 0,96% | - |
| 21.08.2025 | 2,12 | 2,14 | 2,02 | 2,08 | 0,00% | - |
| 20.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | 4.999,00 |
| 19.08.2025 | 2,20 | 2,23 | 2,14 | 2,16 | -1,82% | - |
| 18.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | 50,00 |
| 15.08.2025 | 2,25 | 2,27 | 2,22 | 2,24 | 0,90% | - |
| 14.08.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -4,31% | 3.257,00 |
| 13.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 22,75% | 100,00 |
| 12.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 8,00% | 11,00 |
| 11.08.2025 | 1,89 | 1,94 | 1,75 | 1,75 | -1,13% | - |
| 08.08.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 2,31% | 835,00 |
| 07.08.2025 | 1,75 | 1,76 | 1,72 | 1,73 | -7,49% | - |
| 06.08.2025 | 2,00 | 2,00 | 1,87 | 1,87 | -8,33% | 1.020,00 |
| 05.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 4,62% | 500,00 |
| 04.08.2025 | 1,93 | 1,96 | 1,91 | 1,95 | 2,63% | - |
| 01.08.2025 | 2,02 | 2,02 | 1,90 | 1,90 | -6,86% | 312,00 |
| 31.07.2025 | 2,11 | 2,14 | 2,04 | 2,04 | -6,42% | - |
| 30.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | 3.656,00 |
| 29.07.2025 | 2,29 | 2,30 | 2,14 | 2,16 | -8,47% | - |
| 28.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | 3.702,00 |
| 25.07.2025 | 2,31 | 2,33 | 2,28 | 2,30 | -0,43% | - |
| 24.07.2025 | 2,22 | 2,32 | 2,21 | 2,31 | 3,13% | - |
| 23.07.2025 | 2,16 | 2,29 | 2,16 | 2,24 | 3,70% | - |
| 22.07.2025 | 2,04 | 2,18 | 2,04 | 2,16 | 1,89% | - |
| 21.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | 17,00 |
| 18.07.2025 | 2,16 | 2,17 | 2,04 | 2,10 | -3,67% | - |
| 17.07.2025 | 2,17 | 2,23 | 2,12 | 2,18 | 0,93% | - |
| 16.07.2025 | 2,20 | 2,31 | 2,14 | 2,16 | -3,57% | - |
| 15.07.2025 | 2,28 | 2,32 | 2,20 | 2,24 | -2,61% | - |
| 14.07.2025 | 2,33 | 2,35 | 2,26 | 2,30 | -2,54% | - |
| 11.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,45% | 360,00 |
| 10.07.2025 | 2,34 | 2,50 | 2,31 | 2,47 | 5,11% | - |
| 09.07.2025 | 2,35 | 2,41 | 2,16 | 2,35 | 4,91% | - |
| 08.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | 20,00 |
| 07.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 69,00 |
| 04.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 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% | - |