4,530€
1,12%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,50 | 4,54 | 4,36 | 4,54 | 1,34% | - |
| 17.06.2026 | 4,26 | 4,50 | 4,26 | 4,48 | 4,67% | - |
| 16.06.2026 | 4,24 | 4,38 | 4,24 | 4,28 | 0,94% | - |
| 15.06.2026 | 4,28 | 4,30 | 4,24 | 4,24 | -0,47% | - |
| 12.06.2026 | 4,44 | 4,44 | 4,22 | 4,26 | -4,05% | - |
| 11.06.2026 | 4,36 | 4,44 | 4,28 | 4,44 | 1,83% | - |
| 10.06.2026 | 4,36 | 4,44 | 4,36 | 4,36 | -0,46% | - |
| 09.06.2026 | 4,32 | 4,38 | 4,24 | 4,38 | 0,92% | - |
| 08.06.2026 | 4,28 | 4,38 | 4,28 | 4,34 | 0,93% | - |
| 05.06.2026 | 4,24 | 4,32 | 4,24 | 4,30 | 1,90% | - |
| 04.06.2026 | 4,12 | 4,40 | 4,12 | 4,22 | 2,43% | - |
| 03.06.2026 | 4,10 | 4,16 | 4,10 | 4,12 | 0,00% | - |
| 02.06.2026 | 4,02 | 4,12 | 4,02 | 4,12 | 1,48% | - |
| 01.06.2026 | 4,12 | 4,12 | 4,06 | 4,06 | -0,98% | - |
| 29.05.2026 | 3,94 | 4,18 | 3,94 | 4,10 | 4,06% | - |
| 28.05.2026 | 3,72 | 3,94 | 3,72 | 3,94 | 5,91% | - |
| 27.05.2026 | 3,72 | 3,74 | 3,72 | 3,72 | 0,54% | - |
| 26.05.2026 | 3,76 | 3,78 | 3,70 | 3,70 | -1,60% | - |
| 25.05.2026 | 3,76 | 3,76 | 3,76 | 3,76 | 0,00% | - |
| 22.05.2026 | 3,82 | 3,82 | 3,72 | 3,76 | -1,05% | - |
| 21.05.2026 | 3,76 | 3,82 | 3,72 | 3,80 | 2,15% | - |
| 20.05.2026 | 3,60 | 3,72 | 3,54 | 3,72 | 2,20% | - |
| 19.05.2026 | 3,46 | 3,64 | 3,42 | 3,64 | 4,60% | - |
| 18.05.2026 | 3,50 | 3,56 | 3,46 | 3,48 | -0,57% | - |
| 15.05.2026 | 3,64 | 3,64 | 3,50 | 3,50 | -4,37% | - |
| 14.05.2026 | 3,70 | 3,72 | 3,66 | 3,66 | -1,08% | - |
| 13.05.2026 | 3,92 | 3,92 | 3,70 | 3,70 | -7,50% | - |
| 12.05.2026 | 3,98 | 4,00 | 3,86 | 4,00 | 0,00% | - |
| 11.05.2026 | 3,96 | 4,10 | 3,96 | 4,00 | 25,79% | - |
| 08.05.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -3,05% | - |
| 07.05.2026 | 3,32 | 3,36 | 3,24 | 3,28 | -1,20% | - |
| 06.05.2026 | 3,24 | 3,32 | 3,24 | 3,32 | 2,47% | - |
| 05.05.2026 | 3,20 | 3,32 | 3,20 | 3,24 | 0,62% | - |
| 04.05.2026 | 3,14 | 3,22 | 3,10 | 3,22 | 3,21% | - |
| 30.04.2026 | 2,92 | 3,12 | 2,92 | 3,12 | 5,41% | - |
| 29.04.2026 | 3,02 | 3,04 | 2,94 | 2,96 | -1,33% | - |
| 28.04.2026 | 3,10 | 3,12 | 3,00 | 3,00 | -3,23% | - |
| 27.04.2026 | 2,98 | 3,10 | 2,98 | 3,10 | 3,33% | - |
| 24.04.2026 | 2,92 | 3,06 | 2,92 | 3,00 | 3,45% | - |
| 23.04.2026 | 3,10 | 3,10 | 2,82 | 2,90 | -7,05% | - |
| 22.04.2026 | 3,12 | 3,16 | 3,12 | 3,12 | 0,65% | - |
| 21.04.2026 | 3,04 | 3,12 | 3,02 | 3,10 | 2,65% | - |
| 20.04.2026 | 2,82 | 3,04 | 2,82 | 3,02 | 6,34% | - |
| 17.04.2026 | 2,86 | 2,94 | 2,82 | 2,84 | -0,70% | - |
| 16.04.2026 | 2,96 | 2,96 | 2,82 | 2,86 | -2,05% | - |
| 15.04.2026 | 2,74 | 2,92 | 2,74 | 2,92 | 6,57% | - |
| 14.04.2026 | 2,58 | 2,80 | 2,54 | 2,74 | 6,20% | - |
| 13.04.2026 | 2,58 | 2,60 | 2,56 | 2,58 | 0,00% | - |
| 10.04.2026 | 2,62 | 2,62 | 2,58 | 2,58 | -1,53% | - |
| 09.04.2026 | 2,64 | 2,66 | 2,62 | 2,62 | 0,00% | - |
| 08.04.2026 | 2,50 | 2,68 | 2,50 | 2,62 | 6,50% | - |
| 07.04.2026 | 2,52 | 2,52 | 2,44 | 2,46 | -3,15% | - |
| 02.04.2026 | 2,44 | 2,54 | 2,42 | 2,54 | 3,25% | - |
| 01.04.2026 | 2,42 | 2,52 | 2,42 | 2,46 | 1,65% | - |
| 31.03.2026 | 2,50 | 2,54 | 2,42 | 2,42 | -1,63% | - |
| 30.03.2026 | 2,46 | 2,52 | 2,46 | 2,46 | 0,82% | - |
| 27.03.2026 | 2,66 | 2,66 | 2,44 | 2,44 | -7,58% | - |
| 26.03.2026 | 2,64 | 2,72 | 2,64 | 2,64 | 0,00% | 2.000,00 |
| 25.03.2026 | 2,62 | 2,70 | 2,62 | 2,64 | 1,54% | - |
| 24.03.2026 | 2,62 | 2,66 | 2,60 | 2,60 | 0,00% | - |
| 23.03.2026 | 2,54 | 2,64 | 2,54 | 2,60 | 2,36% | - |
| 20.03.2026 | 2,56 | 2,60 | 2,54 | 2,54 | -0,78% | - |
| 19.03.2026 | 2,62 | 2,64 | 2,56 | 2,56 | -1,54% | - |
| 18.03.2026 | 2,68 | 2,68 | 2,60 | 2,60 | -2,26% | - |
| 17.03.2026 | 2,68 | 2,72 | 2,66 | 2,66 | -0,75% | - |
| 16.03.2026 | 2,66 | 2,72 | 2,64 | 2,68 | 1,52% | - |
| 13.03.2026 | 2,80 | 2,86 | 2,64 | 2,64 | -5,71% | - |
| 12.03.2026 | 3,00 | 3,00 | 2,80 | 2,80 | -6,67% | - |
| 11.03.2026 | 2,96 | 3,02 | 2,96 | 3,00 | 1,35% | - |
| 10.03.2026 | 3,08 | 3,10 | 2,96 | 2,96 | -3,27% | - |
| 09.03.2026 | 2,98 | 3,08 | 2,98 | 3,06 | 0,66% | - |
| 06.03.2026 | 3,14 | 3,14 | 3,02 | 3,04 | -3,18% | - |
| 05.03.2026 | 3,24 | 3,24 | 3,10 | 3,14 | -3,09% | - |
| 04.03.2026 | 3,12 | 3,30 | 3,12 | 3,24 | 3,18% | - |
| 03.03.2026 | 3,04 | 3,14 | 3,04 | 3,14 | 3,97% | - |
| 02.03.2026 | 2,96 | 3,02 | 2,96 | 3,02 | 1,34% | - |
| 27.02.2026 | 2,96 | 2,98 | 2,94 | 2,98 | 0,68% | - |
| 26.02.2026 | 2,98 | 3,02 | 2,96 | 2,96 | 9,63% | - |
| 25.02.2026 | 2,62 | 2,70 | 2,62 | 2,70 | 3,05% | - |
| 24.02.2026 | 2,58 | 2,64 | 2,58 | 2,62 | 1,55% | - |
| 23.02.2026 | 2,58 | 2,60 | 2,54 | 2,58 | -0,77% | - |
| 20.02.2026 | 2,60 | 2,64 | 2,56 | 2,60 | 0,00% | - |
| 19.02.2026 | 2,50 | 2,60 | 2,46 | 2,60 | 4,00% | - |
| 18.02.2026 | 2,44 | 2,50 | 2,44 | 2,50 | 1,63% | - |
| 17.02.2026 | 2,48 | 2,50 | 2,46 | 2,46 | -0,81% | - |
| 16.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 13.02.2026 | 2,52 | 2,56 | 2,44 | 2,44 | -3,17% | - |
| 12.02.2026 | 2,60 | 2,60 | 2,50 | 2,52 | -3,08% | - |
| 11.02.2026 | 2,60 | 2,60 | 2,56 | 2,60 | 0,78% | - |
| 10.02.2026 | 2,58 | 2,64 | 2,58 | 2,58 | 0,00% | - |
| 09.02.2026 | 2,62 | 2,62 | 2,56 | 2,58 | -2,27% | - |
| 06.02.2026 | 2,58 | 2,66 | 2,58 | 2,64 | 1,54% | - |
| 05.02.2026 | 2,74 | 2,74 | 2,60 | 2,60 | -5,11% | - |
| 04.02.2026 | 2,74 | 2,74 | 2,70 | 2,74 | 0,74% | - |
| 03.02.2026 | 2,82 | 2,88 | 2,72 | 2,72 | -4,23% | - |
| 02.02.2026 | 2,78 | 2,90 | 2,78 | 2,84 | 1,43% | - |
| 30.01.2026 | 2,82 | 2,82 | 2,76 | 2,80 | -1,41% | - |
| 29.01.2026 | 2,82 | 2,90 | 2,80 | 2,84 | 1,43% | - |
| 28.01.2026 | 3,12 | 3,12 | 2,80 | 2,80 | -10,26% | - |
| 27.01.2026 | 3,08 | 3,12 | 3,06 | 3,12 | 1,30% | - |