2,320€
0,87%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,27 | 2,31 | 2,27 | 2,31 | 0,43% | - |
| 03.07.2025 | 2,27 | 2,30 | 2,22 | 2,30 | 2,22% | - |
| 02.07.2025 | 2,14 | 2,30 | 2,13 | 2,25 | 6,13% | - |
| 01.07.2025 | 2,04 | 2,18 | 1,97 | 2,12 | 2,91% | - |
| 30.06.2025 | 2,11 | 2,14 | 2,04 | 2,06 | -2,83% | - |
| 27.06.2025 | 2,03 | 2,14 | 2,00 | 2,12 | 3,92% | - |
| 26.06.2025 | 1,95 | 2,08 | 1,91 | 2,04 | 4,62% | - |
| 25.06.2025 | 1,93 | 1,99 | 1,85 | 1,95 | 1,83% | - |
| 24.06.2025 | 1,83 | 1,93 | 1,79 | 1,92 | 4,64% | - |
| 23.06.2025 | 1,77 | 1,84 | 1,75 | 1,83 | 1,67% | - |
| 20.06.2025 | 1,73 | 1,84 | 1,73 | 1,80 | 4,05% | - |
| 19.06.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -1,14% | 1.000,00 |
| 18.06.2025 | 1,82 | 1,86 | 1,75 | 1,75 | -4,11% | - |
| 17.06.2025 | 1,86 | 1,89 | 1,82 | 1,83 | -2,14% | - |
| 16.06.2025 | 1,84 | 1,92 | 1,82 | 1,87 | 0,81% | - |
| 13.06.2025 | 1,96 | 1,97 | 1,84 | 1,85 | -5,37% | - |
| 12.06.2025 | 1,98 | 2,01 | 1,87 | 1,96 | -2,25% | - |
| 11.06.2025 | 1,89 | 2,04 | 1,88 | 2,00 | 5,54% | - |
| 10.06.2025 | 2,00 | 2,06 | 1,90 | 1,90 | -5,01% | - |
| 09.06.2025 | 2,09 | 2,10 | 1,97 | 2,00 | -5,00% | - |
| 06.06.2025 | 1,91 | 2,14 | 1,89 | 2,10 | 10,53% | - |
| 05.06.2025 | 1,94 | 1,97 | 1,87 | 1,90 | -2,06% | - |
| 04.06.2025 | 1,96 | 2,00 | 1,93 | 1,94 | -0,77% | - |
| 03.06.2025 | 1,88 | 1,98 | 1,85 | 1,96 | 4,83% | - |
| 02.06.2025 | 2,00 | 2,00 | 1,86 | 1,87 | -6,52% | - |
| 30.05.2025 | 2,09 | 2,11 | 1,96 | 2,00 | -3,62% | - |
| 29.05.2025 | 1,97 | 2,10 | 1,95 | 2,07 | 5,08% | - |
| 28.05.2025 | 1,98 | 1,99 | 1,95 | 1,97 | 0,00% | - |
| 27.05.2025 | 1,99 | 2,02 | 1,96 | 1,97 | -1,50% | 1.000,00 |
| 26.05.2025 | 1,95 | 2,01 | 1,95 | 2,00 | 1,78% | - |
| 23.05.2025 | 2,03 | 2,03 | 1,93 | 1,97 | -3,68% | 17.000,00 |
| 22.05.2025 | 1,98 | 2,04 | 1,94 | 2,04 | 2,26% | - |
| 21.05.2025 | 2,13 | 2,13 | 1,90 | 2,00 | -6,78% | - |
| 20.05.2025 | 1,93 | 2,14 | 1,88 | 2,14 | 10,03% | - |
| 19.05.2025 | 1,87 | 1,95 | 1,78 | 1,95 | 3,46% | - |
| 16.05.2025 | 1,76 | 1,90 | 1,75 | 1,88 | 6,82% | - |
| 15.05.2025 | 1,78 | 1,83 | 1,76 | 1,76 | -1,12% | - |
| 14.05.2025 | 1,85 | 1,88 | 1,76 | 1,78 | -4,30% | - |
| 13.05.2025 | 1,92 | 2,09 | 1,77 | 1,86 | -1,33% | 250,00 |
| 12.05.2025 | 1,77 | 1,92 | 1,76 | 1,89 | 6,80% | - |
| 09.05.2025 | 1,85 | 1,94 | 1,75 | 1,77 | -4,08% | - |
| 08.05.2025 | 1,88 | 1,93 | 1,81 | 1,84 | -1,60% | - |
| 07.05.2025 | 1,79 | 1,88 | 1,77 | 1,87 | 3,89% | - |
| 06.05.2025 | 1,87 | 1,92 | 1,77 | 1,80 | -3,74% | - |
| 05.05.2025 | 1,83 | 1,94 | 1,78 | 1,87 | 2,19% | 950,00 |
| 02.05.2025 | 1,78 | 1,87 | 1,77 | 1,83 | 1,95% | - |
| 30.04.2025 | 1,82 | 1,83 | 1,75 | 1,80 | -1,37% | - |
| 29.04.2025 | 1,77 | 1,86 | 1,74 | 1,82 | 3,12% | - |
| 28.04.2025 | 1,80 | 1,86 | 1,75 | 1,77 | -1,94% | - |
| 25.04.2025 | 1,82 | 1,87 | 1,75 | 1,80 | -1,10% | - |
| 24.04.2025 | 1,86 | 1,90 | 1,78 | 1,82 | -2,15% | - |
| 23.04.2025 | 1,69 | 1,94 | 1,69 | 1,86 | 10,06% | - |
| 22.04.2025 | 1,56 | 1,73 | 1,53 | 1,69 | 9,03% | 3.000,00 |
| 17.04.2025 | 1,52 | 1,57 | 1,47 | 1,55 | 1,64% | 2.000,00 |
| 16.04.2025 | 1,52 | 1,58 | 1,50 | 1,53 | -0,33% | - |
| 15.04.2025 | 1,56 | 1,58 | 1,49 | 1,53 | -0,97% | - |
| 14.04.2025 | 1,62 | 1,69 | 1,53 | 1,55 | -4,63% | - |
| 11.04.2025 | 1,54 | 1,63 | 1,52 | 1,62 | 2,53% | 322,00 |
| 10.04.2025 | 1,76 | 1,77 | 1,54 | 1,58 | -11,48% | - |
| 09.04.2025 | 1,72 | 1,83 | 1,58 | 1,79 | 3,18% | 312,00 |
| 08.04.2025 | 1,81 | 1,90 | 1,69 | 1,73 | -5,46% | 15,00 |
| 07.04.2025 | 1,77 | 1,96 | 1,66 | 1,83 | 2,81% | - |
| 04.04.2025 | 1,90 | 1,92 | 1,72 | 1,78 | -6,81% | - |
| 03.04.2025 | 2,04 | 2,04 | 1,88 | 1,91 | -6,37% | 250,00 |
| 02.04.2025 | 2,00 | 2,06 | 1,96 | 2,04 | 2,26% | - |
| 01.04.2025 | 2,04 | 2,07 | 1,94 | 2,00 | -2,21% | 860,00 |
| 31.03.2025 | 2,18 | 2,21 | 2,02 | 2,04 | -6,42% | - |
| 28.03.2025 | 2,19 | 2,22 | 2,16 | 2,18 | 0,00% | - |
| 27.03.2025 | 2,20 | 2,25 | 2,14 | 2,18 | -0,91% | - |
| 26.03.2025 | 2,14 | 2,24 | 2,12 | 2,20 | 2,80% | - |
| 25.03.2025 | 2,08 | 2,18 | 2,07 | 2,14 | 2,88% | - |
| 24.03.2025 | 2,10 | 2,28 | 2,04 | 2,08 | -3,26% | - |
| 21.03.2025 | 2,08 | 2,20 | 1,94 | 2,15 | 9,41% | 233,00 |
| 20.03.2025 | 2,24 | 2,30 | 1,73 | 1,97 | -11,49% | - |
| 19.03.2025 | 2,37 | 2,46 | 2,08 | 2,22 | -3,90% | - |
| 18.03.2025 | 2,53 | 2,53 | 2,26 | 2,31 | -4,15% | - |
| 17.03.2025 | 2,26 | 2,41 | 2,23 | 2,41 | 6,64% | - |
| 14.03.2025 | 2,28 | 2,32 | 2,19 | 2,26 | 0,89% | - |
| 13.03.2025 | 2,38 | 2,43 | 2,22 | 2,24 | -6,28% | 200,00 |
| 12.03.2025 | 2,42 | 2,46 | 2,38 | 2,39 | -0,42% | - |
| 11.03.2025 | 2,64 | 2,69 | 2,38 | 2,40 | -9,09% | - |
| 10.03.2025 | 2,82 | 2,82 | 2,58 | 2,64 | -2,58% | - |
| 07.03.2025 | 2,47 | 2,81 | 2,43 | 2,71 | 10,16% | - |
| 06.03.2025 | 2,61 | 2,65 | 2,46 | 2,46 | -5,75% | - |
| 05.03.2025 | 2,68 | 2,69 | 2,53 | 2,61 | -2,61% | - |
| 04.03.2025 | 2,91 | 2,91 | 2,65 | 2,68 | -7,27% | - |
| 03.03.2025 | 3,11 | 3,11 | 2,87 | 2,89 | -7,37% | - |
| 28.02.2025 | 2,94 | 3,18 | 2,86 | 3,12 | 6,48% | - |
| 27.02.2025 | 3,11 | 3,18 | 2,93 | 2,93 | -5,79% | - |
| 26.02.2025 | 3,03 | 3,18 | 2,84 | 3,11 | 4,01% | - |
| 25.02.2025 | 3,83 | 3,83 | 2,79 | 2,99 | -22,14% | - |
| 24.02.2025 | 3,94 | 4,05 | 3,74 | 3,84 | -3,27% | - |
| 21.02.2025 | 3,82 | 4,11 | 3,76 | 3,97 | 5,03% | - |
| 20.02.2025 | 3,91 | 4,07 | 3,78 | 3,78 | -3,57% | - |
| 19.02.2025 | 3,98 | 4,05 | 3,88 | 3,92 | -1,01% | - |
| 18.02.2025 | 4,07 | 4,20 | 3,90 | 3,96 | -2,70% | - |
| 17.02.2025 | 4,08 | 4,11 | 4,01 | 4,07 | 1,24% | - |
| 14.02.2025 | 3,95 | 4,14 | 3,90 | 4,02 | 2,03% | - |
| 13.02.2025 | 4,10 | 4,25 | 3,88 | 3,94 | -3,90% | - |
| 12.02.2025 | 4,09 | 4,19 | 3,91 | 4,10 | 0,24% | - |