3,170€
7,09%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 2,98 | 3,18 | 2,98 | 3,18 | 7,43% | - |
| 03.12.2025 | 2,92 | 2,96 | 2,90 | 2,96 | 0,00% | - |
| 02.12.2025 | 2,88 | 2,96 | 2,88 | 2,96 | 2,78% | - |
| 01.12.2025 | 3,06 | 3,06 | 2,84 | 2,88 | -5,88% | - |
| 28.11.2025 | 3,12 | 3,12 | 3,06 | 3,06 | -1,29% | - |
| 27.11.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 26.11.2025 | 3,22 | 3,22 | 3,10 | 3,10 | -3,13% | - |
| 25.11.2025 | 3,16 | 3,20 | 3,14 | 3,20 | 1,91% | - |
| 24.11.2025 | 3,22 | 3,22 | 3,14 | 3,14 | -2,48% | 610,00 |
| 21.11.2025 | 2,94 | 3,22 | 2,94 | 3,22 | 9,52% | - |
| 20.11.2025 | 3,02 | 3,12 | 2,94 | 2,94 | -2,65% | - |
| 19.11.2025 | 3,10 | 3,12 | 3,02 | 3,02 | -2,58% | 1.640,00 |
| 18.11.2025 | 3,00 | 3,20 | 2,98 | 3,10 | 8,39% | - |
| 17.11.2025 | 3,10 | 3,10 | 2,86 | 2,86 | -7,14% | - |
| 14.11.2025 | 2,90 | 3,08 | 2,90 | 3,08 | 11,59% | - |
| 13.11.2025 | 2,78 | 2,78 | 2,76 | 2,76 | -1,43% | - |
| 12.11.2025 | 2,78 | 2,84 | 2,70 | 2,80 | 0,00% | - |
| 11.11.2025 | 2,66 | 2,80 | 2,60 | 2,80 | 5,26% | - |
| 10.11.2025 | 2,46 | 2,66 | 2,46 | 2,66 | 8,13% | - |
| 07.11.2025 | 2,36 | 2,46 | 2,32 | 2,46 | -0,81% | - |
| 06.11.2025 | 2,46 | 2,50 | 2,42 | 2,48 | 0,00% | - |
| 05.11.2025 | 2,48 | 2,48 | 2,36 | 2,48 | 0,00% | - |
| 04.11.2025 | 2,50 | 2,54 | 2,48 | 2,48 | -1,59% | - |
| 03.11.2025 | 2,68 | 2,72 | 2,52 | 2,52 | -5,97% | - |
| 31.10.2025 | 2,68 | 2,74 | 2,68 | 2,68 | 0,00% | - |
| 30.10.2025 | 2,58 | 2,70 | 2,58 | 2,68 | 3,88% | - |
| 29.10.2025 | 2,74 | 2,74 | 2,58 | 2,58 | -5,15% | 40,00 |
| 28.10.2025 | 2,82 | 2,88 | 2,72 | 2,72 | -3,55% | - |
| 27.10.2025 | 2,92 | 2,92 | 2,78 | 2,82 | -3,42% | - |
| 24.10.2025 | 2,96 | 2,96 | 2,88 | 2,92 | -1,35% | 760,00 |
| 23.10.2025 | 2,90 | 3,02 | 2,90 | 2,96 | 1,37% | - |
| 22.10.2025 | 2,88 | 2,92 | 2,86 | 2,92 | 2,10% | - |
| 21.10.2025 | 2,98 | 3,04 | 2,86 | 2,86 | -4,67% | - |
| 20.10.2025 | 2,80 | 3,00 | 2,80 | 3,00 | 6,38% | - |
| 17.10.2025 | 2,92 | 2,98 | 2,82 | 2,82 | -4,08% | - |
| 16.10.2025 | 2,86 | 2,96 | 2,86 | 2,94 | 2,80% | - |
| 15.10.2025 | 2,76 | 2,86 | 2,76 | 2,86 | 2,88% | - |
| 14.10.2025 | 2,80 | 2,80 | 2,72 | 2,78 | -1,42% | - |
| 13.10.2025 | 2,74 | 2,90 | 2,74 | 2,82 | 3,68% | - |
| 10.10.2025 | 2,82 | 2,84 | 2,70 | 2,72 | -4,23% | - |
| 09.10.2025 | 2,84 | 2,90 | 2,84 | 2,84 | 0,00% | - |
| 08.10.2025 | 2,82 | 2,84 | 2,80 | 2,84 | 1,43% | - |
| 07.10.2025 | 2,64 | 2,84 | 2,64 | 2,80 | 6,06% | - |
| 06.10.2025 | 2,60 | 2,64 | 2,58 | 2,64 | 0,76% | - |
| 03.10.2025 | 2,52 | 2,66 | 2,52 | 2,62 | 3,97% | - |
| 02.10.2025 | 2,64 | 2,68 | 2,52 | 2,52 | -4,55% | - |
| 01.10.2025 | 2,40 | 2,68 | 2,40 | 2,64 | 9,09% | - |
| 30.09.2025 | 2,38 | 2,42 | 2,36 | 2,42 | 1,68% | - |
| 29.09.2025 | 2,36 | 2,38 | 2,32 | 2,38 | -0,83% | - |
| 26.09.2025 | 2,28 | 2,40 | 2,26 | 2,40 | 5,26% | - |
| 25.09.2025 | 2,30 | 2,30 | 2,26 | 2,28 | 0,00% | - |
| 24.09.2025 | 2,30 | 2,34 | 2,20 | 2,28 | -0,87% | - |
| 23.09.2025 | 2,30 | 2,38 | 2,30 | 2,30 | 0,00% | - |
| 22.09.2025 | 2,28 | 2,36 | 2,26 | 2,30 | 0,88% | - |
| 19.09.2025 | 2,42 | 2,42 | 2,28 | 2,28 | -6,56% | - |
| 18.09.2025 | 2,36 | 2,44 | 2,36 | 2,44 | 4,27% | - |
| 17.09.2025 | 2,42 | 2,44 | 2,34 | 2,34 | -3,31% | - |
| 16.09.2025 | 2,28 | 2,42 | 2,28 | 2,42 | 6,14% | - |
| 15.09.2025 | 2,26 | 2,28 | 2,22 | 2,28 | 0,00% | - |
| 12.09.2025 | 2,36 | 2,36 | 2,28 | 2,28 | 3,64% | - |
| 10.09.2025 | 2,24 | 2,26 | 2,20 | 2,20 | 5,77% | - |
| 09.09.2025 | 2,08 | 2,10 | 2,06 | 2,08 | -0,95% | - |
| 05.09.2025 | 2,00 | 2,12 | 2,00 | 2,10 | 3,96% | - |
| 04.09.2025 | 2,00 | 2,02 | 1,97 | 2,02 | 1,51% | - |
| 03.09.2025 | 2,00 | 2,00 | 1,97 | 1,99 | -1,49% | - |
| 02.09.2025 | 2,04 | 2,08 | 1,95 | 2,02 | -0,98% | - |
| 01.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 29.08.2025 | 2,02 | 2,06 | 2,02 | 2,06 | 1,98% | - |
| 28.08.2025 | 1,98 | 2,02 | 1,98 | 2,02 | 2,02% | - |
| 27.08.2025 | 2,06 | 2,08 | 1,96 | 1,98 | -3,88% | - |
| 26.08.2025 | 2,04 | 2,08 | 2,04 | 2,06 | 0,00% | - |
| 25.08.2025 | 2,08 | 2,08 | 2,00 | 2,06 | -0,96% | - |
| 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% | - |