3,400€
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 3,36 | 3,40 | 3,34 | 3,40 | 2,41% | - |
| 06.05.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 0,91% | 80,00 |
| 05.05.2026 | 3,25 | 3,35 | 3,23 | 3,29 | 4,11% | - |
| 04.05.2026 | 3,18 | 3,22 | 3,11 | 3,16 | 0,96% | - |
| 30.04.2026 | 2,96 | 3,17 | 2,96 | 3,13 | 2,62% | - |
| 29.04.2026 | 3,05 | 3,05 | 3,04 | 3,05 | 0,66% | - |
| 28.04.2026 | 3,14 | 3,16 | 3,01 | 3,03 | 0,33% | - |
| 27.04.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -1,63% | - |
| 24.04.2026 | 2,95 | 3,09 | 2,92 | 3,07 | 4,78% | - |
| 23.04.2026 | 3,14 | 3,14 | 2,85 | 2,93 | -6,69% | - |
| 22.04.2026 | 3,14 | 3,22 | 3,13 | 3,14 | 0,32% | - |
| 21.04.2026 | 3,07 | 3,17 | 3,03 | 3,13 | 3,64% | - |
| 20.04.2026 | 2,90 | 3,02 | 2,80 | 3,02 | 5,23% | 1.242,00 |
| 17.04.2026 | 2,90 | 2,96 | 2,84 | 2,87 | -0,69% | - |
| 16.04.2026 | 2,99 | 3,01 | 2,85 | 2,89 | -0,34% | - |
| 15.04.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 4,32% | 200,00 |
| 14.04.2026 | 2,59 | 2,78 | 2,59 | 2,78 | 6,51% | - |
| 13.04.2026 | 2,61 | 2,64 | 2,59 | 2,61 | -0,38% | - |
| 10.04.2026 | 2,67 | 2,67 | 2,61 | 2,62 | -1,13% | - |
| 09.04.2026 | 2,67 | 2,69 | 2,58 | 2,65 | -0,38% | - |
| 08.04.2026 | 2,53 | 2,73 | 2,49 | 2,66 | 9,02% | - |
| 07.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -5,43% | 110,00 |
| 02.04.2026 | 2,46 | 2,58 | 2,43 | 2,58 | 4,03% | - |
| 01.04.2026 | 2,45 | 2,55 | 2,43 | 2,48 | 1,64% | - |
| 31.03.2026 | 2,53 | 2,56 | 2,43 | 2,44 | -2,40% | - |
| 30.03.2026 | 2,49 | 2,57 | 2,48 | 2,50 | 0,81% | - |
| 27.03.2026 | 2,70 | 2,70 | 2,47 | 2,48 | -8,15% | - |
| 26.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | 2.000,00 |
| 25.03.2026 | 2,66 | 2,76 | 2,63 | 2,69 | 1,51% | - |
| 24.03.2026 | 2,65 | 2,69 | 2,62 | 2,65 | 1,15% | - |
| 23.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | 31,00 |
| 20.03.2026 | 2,61 | 2,67 | 2,56 | 2,58 | -1,53% | - |
| 19.03.2026 | 2,66 | 2,66 | 2,62 | 2,62 | -3,68% | - |
| 18.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 17.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,83% | 150,00 |
| 16.03.2026 | 2,70 | 2,75 | 2,62 | 2,73 | 2,25% | - |
| 13.03.2026 | 2,87 | 2,94 | 2,67 | 2,67 | -9,49% | - |
| 12.03.2026 | 3,05 | 3,09 | 2,93 | 2,95 | -1,99% | - |
| 11.03.2026 | 3,00 | 3,03 | 2,99 | 3,01 | 0,00% | - |
| 10.03.2026 | 3,13 | 3,14 | 2,97 | 3,01 | -5,94% | - |
| 09.03.2026 | 3,01 | 3,31 | 3,00 | 3,20 | 4,23% | - |
| 06.03.2026 | 3,18 | 3,18 | 3,03 | 3,07 | -6,40% | - |
| 05.03.2026 | 3,28 | 3,28 | 3,24 | 3,28 | 3,80% | - |
| 04.03.2026 | 3,16 | 3,18 | 3,16 | 3,16 | -0,63% | - |
| 03.03.2026 | 3,07 | 3,19 | 2,99 | 3,18 | 5,30% | - |
| 02.03.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | 1.621,00 |
| 27.02.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -3,82% | 2,00 |
| 26.02.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 18,49% | 3.200,00 |
| 25.02.2026 | 2,65 | 2,69 | 2,65 | 2,65 | 0,38% | - |
| 24.02.2026 | 2,60 | 2,67 | 2,59 | 2,64 | 0,00% | - |
| 23.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,38% | 500,00 |
| 20.02.2026 | 2,63 | 2,67 | 2,57 | 2,63 | 1,54% | - |
| 19.02.2026 | 2,52 | 2,59 | 2,46 | 2,59 | 3,60% | - |
| 18.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 3.135,00 |
| 17.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | 12,00 |
| 16.02.2026 | 2,50 | 2,51 | 2,49 | 2,50 | 0,40% | - |
| 13.02.2026 | 2,55 | 2,59 | 2,46 | 2,49 | -6,74% | - |
| 12.02.2026 | 2,63 | 2,67 | 2,63 | 2,67 | 1,52% | - |
| 11.02.2026 | 2,62 | 2,67 | 2,56 | 2,63 | -0,38% | - |
| 10.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,15% | 20,00 |
| 09.02.2026 | 2,65 | 2,67 | 2,57 | 2,61 | -0,38% | - |
| 06.02.2026 | 2,60 | 2,62 | 2,60 | 2,62 | -5,42% | 4.100,00 |
| 05.02.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 04.02.2026 | 2,77 | 2,79 | 2,70 | 2,77 | -3,15% | - |
| 03.02.2026 | 2,85 | 2,86 | 2,85 | 2,86 | -0,35% | - |
| 02.02.2026 | 2,81 | 2,95 | 2,81 | 2,87 | -0,35% | - |
| 30.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | 140,00 |
| 29.01.2026 | 2,85 | 2,87 | 2,85 | 2,86 | 0,00% | - |
| 28.01.2026 | 3,16 | 3,18 | 2,81 | 2,86 | -9,78% | - |
| 27.01.2026 | 3,12 | 3,17 | 3,08 | 3,17 | 0,96% | - |
| 26.01.2026 | 3,16 | 3,16 | 3,14 | 3,14 | -2,48% | 1.094,00 |
| 23.01.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -2,13% | 27,00 |
| 22.01.2026 | 3,28 | 3,40 | 3,26 | 3,29 | 0,92% | - |
| 21.01.2026 | 3,20 | 3,26 | 3,13 | 3,26 | 1,56% | - |
| 20.01.2026 | 3,38 | 3,38 | 3,18 | 3,21 | -3,89% | - |
| 19.01.2026 | 3,34 | 3,35 | 3,34 | 3,34 | 0,60% | - |
| 16.01.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 5,73% | 423,00 |
| 15.01.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -7,65% | 40,00 |
| 14.01.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | 1.655,00 |
| 13.01.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 1,18% | 400,00 |
| 12.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 0,30% | 40,00 |
| 09.01.2026 | 3,30 | 3,38 | 3,30 | 3,37 | 1,51% | - |
| 08.01.2026 | 3,30 | 3,32 | 3,25 | 3,32 | 0,61% | - |
| 07.01.2026 | 3,32 | 3,35 | 3,29 | 3,30 | -2,37% | - |
| 06.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 14,58% | 500,00 |
| 05.01.2026 | 2,91 | 2,95 | 2,91 | 2,95 | 2,43% | - |
| 02.01.2026 | 2,77 | 2,92 | 2,77 | 2,88 | 1,77% | - |
| 30.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,07% | - |
| 29.12.2025 | 2,80 | 2,80 | 2,74 | 2,80 | -0,71% | 876,00 |
| 23.12.2025 | 2,96 | 2,97 | 2,81 | 2,82 | -5,05% | - |
| 22.12.2025 | 2,93 | 3,05 | 2,89 | 2,97 | 0,34% | - |
| 19.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,31% | 30,00 |
| 18.12.2025 | 2,94 | 3,03 | 2,94 | 3,03 | 1,34% | - |
| 17.12.2025 | 3,07 | 3,08 | 2,97 | 2,99 | -2,29% | - |
| 16.12.2025 | 3,12 | 3,15 | 3,03 | 3,06 | -1,92% | - |
| 15.12.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | 1,00 |
| 12.12.2025 | 3,16 | 3,20 | 2,99 | 3,06 | -2,55% | - |
| 11.12.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | 201,00 |
| 10.12.2025 | 3,18 | 3,18 | 3,16 | 3,16 | -1,86% | 4.600,00 |
| 09.12.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,58% | 3.000,00 |