3,190€
7,77%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 3,03 | 3,03 | 3,01 | 3,02 | 2,03% | - |
| 03.12.2025 | 2,98 | 2,98 | 2,96 | 2,96 | -1,66% | - |
| 02.12.2025 | 2,91 | 3,01 | 2,88 | 3,01 | -3,22% | - |
| 01.12.2025 | 3,13 | 3,13 | 3,11 | 3,11 | 0,00% | - |
| 28.11.2025 | 3,15 | 3,20 | 3,11 | 3,11 | -1,27% | - |
| 26.11.2025 | 3,26 | 3,26 | 3,13 | 3,15 | -1,25% | - |
| 25.11.2025 | 3,20 | 3,20 | 3,19 | 3,19 | -2,15% | - |
| 24.11.2025 | 3,29 | 3,29 | 3,26 | 3,26 | 9,76% | - |
| 21.11.2025 | 2,98 | 2,98 | 2,97 | 2,97 | -2,62% | - |
| 20.11.2025 | 3,05 | 3,06 | 3,05 | 3,05 | -2,87% | - |
| 19.11.2025 | 3,14 | 3,14 | 3,12 | 3,14 | 0,32% | - |
| 18.11.2025 | 2,89 | 3,13 | 2,89 | 3,13 | -0,95% | - |
| 17.11.2025 | 3,14 | 3,16 | 3,13 | 3,16 | 5,69% | - |
| 14.11.2025 | 2,81 | 2,99 | 2,81 | 2,99 | 6,41% | - |
| 13.11.2025 | 2,83 | 2,83 | 2,81 | 2,81 | 0,72% | - |
| 12.11.2025 | 2,82 | 2,82 | 2,79 | 2,79 | 3,72% | - |
| 11.11.2025 | 2,68 | 2,69 | 2,68 | 2,69 | 11,16% | - |
| 07.11.2025 | 2,52 | 2,52 | 2,41 | 2,42 | -2,81% | - |
| 06.11.2025 | 2,51 | 2,51 | 2,49 | 2,49 | -0,40% | - |
| 05.11.2025 | 2,51 | 2,51 | 2,50 | 2,50 | -1,19% | - |
| 04.11.2025 | 2,55 | 2,55 | 2,53 | 2,53 | -7,33% | - |
| 03.11.2025 | 2,72 | 2,73 | 2,72 | 2,73 | 0,37% | - |
| 31.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | - |
| 30.10.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -2,24% | - |
| 29.10.2025 | 2,77 | 2,81 | 2,66 | 2,68 | -3,94% | - |
| 28.10.2025 | 2,87 | 2,91 | 2,73 | 2,79 | -1,41% | - |
| 27.10.2025 | 2,95 | 3,02 | 2,80 | 2,83 | -5,98% | - |
| 24.10.2025 | 3,01 | 3,01 | 3,00 | 3,01 | 1,35% | - |
| 23.10.2025 | 2,91 | 2,97 | 2,91 | 2,97 | 2,77% | - |
| 22.10.2025 | 2,91 | 2,93 | 2,86 | 2,89 | -4,93% | - |
| 21.10.2025 | 3,02 | 3,11 | 3,01 | 3,04 | 0,66% | - |
| 20.10.2025 | 2,87 | 3,07 | 2,83 | 3,02 | 1,68% | - |
| 17.10.2025 | 2,96 | 2,98 | 2,96 | 2,97 | -1,98% | - |
| 16.10.2025 | 2,90 | 3,03 | 2,81 | 3,03 | 4,84% | - |
| 15.10.2025 | 2,80 | 2,91 | 2,75 | 2,89 | 3,58% | - |
| 14.10.2025 | 2,86 | 2,86 | 2,77 | 2,79 | 0,36% | - |
| 13.10.2025 | 2,76 | 2,78 | 2,76 | 2,78 | -2,80% | - |
| 10.10.2025 | 2,86 | 2,86 | 2,85 | 2,86 | -1,72% | - |
| 08.10.2025 | 2,87 | 2,91 | 2,81 | 2,91 | 6,59% | - |
| 07.10.2025 | 2,67 | 2,77 | 2,67 | 2,73 | 4,20% | - |
| 06.10.2025 | 2,63 | 2,72 | 2,55 | 2,62 | -1,13% | 1.250,00 |
| 03.10.2025 | 2,55 | 2,81 | 2,52 | 2,65 | 1,15% | - |
| 02.10.2025 | 2,68 | 2,73 | 2,61 | 2,62 | -1,87% | - |
| 01.10.2025 | 2,45 | 2,67 | 2,37 | 2,67 | 10,79% | - |
| 30.09.2025 | 2,42 | 2,45 | 2,41 | 2,41 | -0,41% | - |
| 29.09.2025 | 2,41 | 2,47 | 2,33 | 2,42 | 6,14% | - |
| 26.09.2025 | 2,28 | 2,36 | 2,28 | 2,28 | -0,44% | - |
| 25.09.2025 | 2,32 | 2,37 | 2,27 | 2,29 | 0,44% | - |
| 24.09.2025 | 2,33 | 2,40 | 2,21 | 2,28 | -3,39% | - |
| 23.09.2025 | 2,29 | 2,40 | 2,29 | 2,36 | 2,61% | - |
| 22.09.2025 | 2,29 | 2,30 | 2,29 | 2,30 | -6,12% | - |
| 19.09.2025 | 2,44 | 2,46 | 2,44 | 2,45 | 2,51% | - |
| 18.09.2025 | 2,35 | 2,39 | 2,35 | 2,39 | -3,63% | - |
| 17.09.2025 | 2,41 | 2,48 | 2,41 | 2,48 | 1,22% | 1.466,00 |
| 16.09.2025 | 2,32 | 2,46 | 2,29 | 2,45 | 7,46% | - |
| 15.09.2025 | 2,28 | 2,28 | 2,21 | 2,28 | -2,98% | - |
| 12.09.2025 | 2,38 | 2,38 | 2,35 | 2,35 | 5,86% | - |
| 11.09.2025 | 2,23 | 2,23 | 2,22 | 2,22 | 1,83% | - |
| 08.09.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 2,83% | - |
| 05.09.2025 | 2,04 | 2,20 | 2,02 | 2,12 | 3,92% | - |
| 04.09.2025 | 2,04 | 2,04 | 1,98 | 2,04 | 0,99% | - |
| 03.09.2025 | 2,05 | 2,06 | 1,98 | 2,02 | -0,98% | - |
| 02.09.2025 | 2,06 | 2,10 | 1,96 | 2,04 | -1,45% | - |
| 01.09.2025 | 2,08 | 2,08 | 2,06 | 2,07 | -0,48% | - |
| 29.08.2025 | 2,04 | 2,08 | 2,02 | 2,08 | 1,96% | - |
| 28.08.2025 | 2,00 | 2,04 | 1,98 | 2,04 | 1,75% | - |
| 27.08.2025 | 2,10 | 2,12 | 1,97 | 2,01 | -3,61% | - |
| 26.08.2025 | 2,08 | 2,10 | 2,04 | 2,08 | 0,97% | - |
| 25.08.2025 | 2,12 | 2,13 | 2,01 | 2,06 | -1,90% | - |
| 22.08.2025 | 2,06 | 2,15 | 2,04 | 2,10 | 1,94% | - |
| 21.08.2025 | 2,13 | 2,14 | 2,02 | 2,06 | -2,83% | - |
| 20.08.2025 | 2,16 | 2,20 | 2,06 | 2,12 | -1,85% | - |
| 19.08.2025 | 2,20 | 2,23 | 2,14 | 2,16 | -1,82% | - |
| 18.08.2025 | 2,24 | 2,32 | 2,18 | 2,20 | -1,79% | 5.000,00 |
| 15.08.2025 | 2,24 | 2,27 | 2,21 | 2,24 | 0,00% | - |
| 14.08.2025 | 2,36 | 2,36 | 2,20 | 2,24 | -5,08% | - |
| 13.08.2025 | 2,36 | 2,38 | 2,26 | 2,36 | 2,61% | - |
| 12.08.2025 | 1,91 | 2,31 | 1,87 | 2,30 | 30,68% | - |
| 11.08.2025 | 1,89 | 1,94 | 1,75 | 1,76 | -6,38% | - |
| 08.08.2025 | 1,74 | 1,88 | 1,74 | 1,88 | 8,67% | - |
| 07.08.2025 | 1,74 | 1,79 | 1,71 | 1,73 | -1,14% | - |
| 06.08.2025 | 2,03 | 2,04 | 1,75 | 1,75 | -13,15% | - |
| 05.08.2025 | 1,97 | 2,08 | 1,94 | 2,02 | 3,33% | - |
| 04.08.2025 | 1,92 | 1,98 | 1,89 | 1,95 | 1,56% | - |
| 01.08.2025 | 2,06 | 2,06 | 1,92 | 1,92 | -5,88% | - |
| 31.07.2025 | 2,11 | 2,16 | 2,04 | 2,04 | -3,77% | - |
| 30.07.2025 | 2,15 | 2,24 | 2,12 | 2,12 | -1,85% | - |
| 29.07.2025 | 2,29 | 2,31 | 2,14 | 2,16 | -6,09% | 1.275,00 |
| 28.07.2025 | 2,30 | 2,43 | 2,29 | 2,30 | 0,88% | - |
| 25.07.2025 | 2,32 | 2,34 | 2,27 | 2,28 | -0,87% | - |
| 24.07.2025 | 2,22 | 2,32 | 2,21 | 2,30 | 2,68% | - |
| 23.07.2025 | 2,16 | 2,29 | 2,16 | 2,24 | 3,70% | - |
| 22.07.2025 | 2,08 | 2,18 | 2,04 | 2,16 | 5,88% | - |
| 21.07.2025 | 2,09 | 2,14 | 2,01 | 2,04 | -1,45% | - |
| 18.07.2025 | 2,16 | 2,18 | 2,05 | 2,07 | -5,05% | - |
| 17.07.2025 | 2,23 | 2,24 | 2,12 | 2,18 | 0,93% | - |
| 16.07.2025 | 2,23 | 2,31 | 2,14 | 2,16 | -4,42% | 33,00 |
| 15.07.2025 | 2,29 | 2,33 | 2,18 | 2,26 | -1,74% | - |
| 14.07.2025 | 2,33 | 2,39 | 2,26 | 2,30 | -0,86% | - |
| 11.07.2025 | 2,49 | 2,50 | 2,32 | 2,32 | -6,45% | - |