2,020€
-2,88%
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 | 2,10 | 2,12 | 2,02 | 2,02 | -2,88% | - |
| 22.08.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 0,97% | - |
| 21.08.2025 | 2,10 | 2,10 | 2,04 | 2,06 | -1,90% | - |
| 20.08.2025 | 2,14 | 2,14 | 2,04 | 2,10 | -0,94% | - |
| 19.08.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -2,75% | - |
| 18.08.2025 | 2,20 | 2,26 | 2,16 | 2,18 | -1,80% | - |
| 15.08.2025 | 2,22 | 2,24 | 2,20 | 2,22 | 0,00% | - |
| 14.08.2025 | 2,32 | 2,32 | 2,22 | 2,22 | -5,13% | - |
| 13.08.2025 | 2,32 | 2,34 | 2,24 | 2,34 | 3,54% | 27,00 |
| 12.08.2025 | 1,86 | 2,26 | 1,86 | 2,26 | 30,64% | - |
| 11.08.2025 | 1,87 | 1,87 | 1,73 | 1,73 | -6,99% | - |
| 08.08.2025 | 1,72 | 1,86 | 1,72 | 1,86 | 8,77% | - |
| 07.08.2025 | 1,72 | 1,74 | 1,70 | 1,71 | -0,58% | - |
| 06.08.2025 | 2,00 | 2,00 | 1,72 | 1,72 | -13,57% | - |
| 05.08.2025 | 1,94 | 2,04 | 1,94 | 1,99 | 3,11% | - |
| 04.08.2025 | 1,90 | 1,93 | 1,87 | 1,93 | 2,12% | 100,00 |
| 01.08.2025 | 2,02 | 2,02 | 1,89 | 1,89 | -6,44% | - |
| 31.07.2025 | 2,10 | 2,10 | 2,02 | 2,02 | -3,81% | - |
| 30.07.2025 | 2,12 | 2,22 | 2,10 | 2,10 | -1,87% | - |
| 29.07.2025 | 2,26 | 2,28 | 2,12 | 2,14 | -5,31% | - |
| 28.07.2025 | 2,28 | 2,36 | 2,26 | 2,26 | 0,00% | - |
| 25.07.2025 | 2,28 | 2,30 | 2,26 | 2,26 | 0,00% | - |
| 24.07.2025 | 2,20 | 2,28 | 2,20 | 2,26 | 1,80% | - |
| 23.07.2025 | 2,14 | 2,24 | 2,14 | 2,22 | 3,74% | - |
| 22.07.2025 | 2,02 | 2,16 | 2,02 | 2,14 | 5,94% | - |
| 21.07.2025 | 2,06 | 2,08 | 2,02 | 2,02 | -1,94% | - |
| 18.07.2025 | 2,14 | 2,14 | 2,04 | 2,06 | -3,74% | - |
| 17.07.2025 | 2,14 | 2,18 | 2,12 | 2,14 | 0,00% | - |
| 16.07.2025 | 2,18 | 2,28 | 2,12 | 2,14 | -2,73% | - |
| 15.07.2025 | 2,26 | 2,30 | 2,18 | 2,20 | -3,51% | - |
| 14.07.2025 | 2,30 | 2,30 | 2,26 | 2,28 | -1,72% | - |
| 11.07.2025 | 2,44 | 2,44 | 2,32 | 2,32 | -4,92% | - |
| 10.07.2025 | 2,32 | 2,46 | 2,28 | 2,44 | 5,17% | - |
| 09.07.2025 | 2,32 | 2,34 | 2,16 | 2,32 | 0,00% | - |
| 08.07.2025 | 2,20 | 2,32 | 2,20 | 2,32 | 6,42% | - |
| 07.07.2025 | 2,28 | 2,28 | 2,18 | 2,18 | -3,54% | - |
| 04.07.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 0,89% | - |
| 03.07.2025 | 2,22 | 2,26 | 2,22 | 2,24 | 0,00% | - |
| 02.07.2025 | 2,12 | 2,26 | 2,12 | 2,24 | 6,67% | - |
| 01.07.2025 | 2,02 | 2,14 | 1,96 | 2,10 | 1,94% | - |
| 30.06.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -1,90% | - |
| 27.06.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 3,96% | - |
| 26.06.2025 | 1,92 | 2,02 | 1,90 | 2,02 | 4,66% | - |
| 25.06.2025 | 1,90 | 1,93 | 1,84 | 1,93 | 2,12% | - |
| 24.06.2025 | 1,81 | 1,89 | 1,77 | 1,89 | 4,42% | - |
| 23.06.2025 | 1,76 | 1,81 | 1,74 | 1,81 | 1,69% | - |
| 20.06.2025 | 1,72 | 1,80 | 1,72 | 1,78 | 4,09% | - |
| 19.06.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -1,16% | - |
| 18.06.2025 | 1,80 | 1,82 | 1,73 | 1,73 | -3,89% | - |
| 17.06.2025 | 1,84 | 1,86 | 1,80 | 1,80 | -2,17% | - |
| 16.06.2025 | 1,82 | 1,84 | 1,80 | 1,84 | 0,55% | - |
| 13.06.2025 | 1,91 | 1,93 | 1,83 | 1,83 | -4,69% | - |
| 12.06.2025 | 1,95 | 1,95 | 1,86 | 1,92 | -3,03% | - |
| 11.06.2025 | 1,86 | 1,99 | 1,86 | 1,98 | 5,88% | - |
| 10.06.2025 | 1,97 | 2,00 | 1,87 | 1,87 | -5,08% | - |
| 09.06.2025 | 2,06 | 2,06 | 1,96 | 1,97 | -5,29% | - |
| 06.06.2025 | 1,88 | 2,10 | 1,88 | 2,08 | 11,23% | - |
| 05.06.2025 | 1,91 | 1,92 | 1,87 | 1,87 | -2,60% | - |
| 04.06.2025 | 1,93 | 1,99 | 1,92 | 1,92 | -0,52% | - |
| 03.06.2025 | 1,84 | 1,94 | 1,84 | 1,93 | 4,89% | - |
| 02.06.2025 | 1,94 | 1,97 | 1,84 | 1,84 | -6,12% | - |
| 30.05.2025 | 2,08 | 2,08 | 1,96 | 1,96 | -2,97% | - |
| 29.05.2025 | 1,97 | 2,06 | 1,96 | 2,02 | 4,12% | - |
| 28.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 27.05.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -1,52% | - |
| 26.05.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 2,06% | - |
| 23.05.2025 | 2,00 | 2,00 | 1,92 | 1,94 | -3,96% | - |
| 22.05.2025 | 1,96 | 2,02 | 1,95 | 2,02 | 3,59% | - |
| 21.05.2025 | 2,08 | 2,08 | 1,88 | 1,95 | -7,14% | - |
| 20.05.2025 | 1,90 | 2,10 | 1,86 | 2,10 | 11,11% | - |
| 19.05.2025 | 1,84 | 1,89 | 1,83 | 1,89 | 1,61% | - |
| 16.05.2025 | 1,73 | 1,86 | 1,73 | 1,86 | 6,29% | - |
| 15.05.2025 | 1,74 | 1,79 | 1,74 | 1,75 | -1,13% | - |
| 14.05.2025 | 1,82 | 1,82 | 1,75 | 1,77 | -3,28% | - |
| 13.05.2025 | 1,88 | 1,88 | 1,78 | 1,83 | -2,14% | 3.000,00 |
| 12.05.2025 | 1,76 | 1,90 | 1,76 | 1,87 | 6,86% | - |
| 09.05.2025 | 1,82 | 1,83 | 1,75 | 1,75 | -3,85% | - |
| 08.05.2025 | 1,86 | 1,86 | 1,82 | 1,82 | -1,62% | - |
| 07.05.2025 | 1,78 | 1,85 | 1,76 | 1,85 | 3,93% | - |
| 06.05.2025 | 1,85 | 1,85 | 1,75 | 1,78 | -3,78% | - |
| 05.05.2025 | 1,79 | 1,90 | 1,78 | 1,85 | 2,21% | - |
| 02.05.2025 | 1,77 | 1,84 | 1,77 | 1,81 | 2,26% | - |
| 30.04.2025 | 1,79 | 1,79 | 1,73 | 1,77 | -1,12% | - |
| 29.04.2025 | 1,74 | 1,83 | 1,73 | 1,79 | 2,87% | 568,00 |
| 28.04.2025 | 1,77 | 1,83 | 1,74 | 1,74 | -2,25% | - |
| 25.04.2025 | 1,81 | 1,81 | 1,72 | 1,78 | -1,11% | - |
| 24.04.2025 | 1,82 | 1,86 | 1,78 | 1,80 | -2,70% | 7.092,00 |
| 23.04.2025 | 1,70 | 1,86 | 1,70 | 1,85 | 11,45% | - |
| 22.04.2025 | 1,51 | 1,66 | 1,51 | 1,66 | 9,21% | - |
| 17.04.2025 | 1,51 | 1,52 | 1,47 | 1,52 | 0,66% | - |
| 16.04.2025 | 1,49 | 1,54 | 1,49 | 1,51 | 0,00% | - |
| 15.04.2025 | 1,54 | 1,54 | 1,49 | 1,51 | -2,58% | - |
| 14.04.2025 | 1,60 | 1,60 | 1,52 | 1,55 | -1,27% | - |
| 11.04.2025 | 1,58 | 1,60 | 1,51 | 1,57 | 0,64% | - |
| 10.04.2025 | 1,75 | 1,75 | 1,56 | 1,56 | -11,36% | - |
| 09.04.2025 | 1,65 | 1,76 | 1,57 | 1,76 | 3,53% | - |
| 08.04.2025 | 1,82 | 1,82 | 1,70 | 1,70 | -5,03% | - |
| 07.04.2025 | 1,69 | 1,82 | 1,67 | 1,79 | 2,29% | - |
| 04.04.2025 | 1,87 | 1,87 | 1,75 | 1,75 | -7,41% | - |
| 03.04.2025 | 1,94 | 1,94 | 1,88 | 1,89 | -6,44% | - |