4,500€
0,22%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,54 | 4,56 | 4,53 | 4,56 | 1,56% | - |
| 17.06.2026 | 4,32 | 4,51 | 4,31 | 4,49 | 4,66% | - |
| 16.06.2026 | 4,28 | 4,29 | 4,28 | 4,29 | 0,94% | - |
| 15.06.2026 | 4,30 | 4,36 | 4,24 | 4,25 | -2,30% | - |
| 12.06.2026 | 4,50 | 4,54 | 4,28 | 4,35 | -1,58% | 600,00 |
| 11.06.2026 | 4,40 | 4,42 | 4,40 | 4,42 | 0,23% | - |
| 10.06.2026 | 4,46 | 4,59 | 4,36 | 4,41 | 0,68% | - |
| 09.06.2026 | 4,37 | 4,38 | 4,37 | 4,38 | -1,13% | - |
| 08.06.2026 | 4,35 | 4,49 | 4,33 | 4,43 | 3,26% | - |
| 05.06.2026 | 4,30 | 4,30 | 4,29 | 4,29 | -2,72% | - |
| 04.06.2026 | 4,17 | 4,41 | 4,13 | 4,41 | 6,27% | - |
| 03.06.2026 | 4,17 | 4,17 | 4,15 | 4,15 | 1,97% | - |
| 02.06.2026 | 4,08 | 4,08 | 4,07 | 4,07 | -2,40% | - |
| 01.06.2026 | 4,16 | 4,22 | 4,16 | 4,17 | 4,51% | - |
| 29.05.2026 | 4,00 | 4,00 | 3,99 | 3,99 | 5,56% | - |
| 28.05.2026 | 3,76 | 3,78 | 3,76 | 3,78 | 0,27% | - |
| 27.05.2026 | 3,76 | 3,77 | 3,76 | 3,77 | -0,79% | - |
| 26.05.2026 | 3,81 | 3,82 | 3,78 | 3,80 | -0,26% | - |
| 25.05.2026 | 3,80 | 3,81 | 3,80 | 3,81 | -1,55% | - |
| 22.05.2026 | 3,86 | 3,87 | 3,86 | 3,87 | 1,57% | - |
| 21.05.2026 | 3,75 | 3,81 | 3,75 | 3,81 | 4,10% | - |
| 20.05.2026 | 3,64 | 3,66 | 3,58 | 3,66 | 4,57% | - |
| 19.05.2026 | 3,51 | 3,51 | 3,50 | 3,50 | -2,78% | - |
| 18.05.2026 | 3,64 | 3,65 | 3,54 | 3,60 | 0,56% | - |
| 15.05.2026 | 3,67 | 3,68 | 3,54 | 3,58 | -4,28% | - |
| 14.05.2026 | 3,71 | 3,74 | 3,71 | 3,74 | -7,65% | - |
| 13.05.2026 | 3,98 | 4,05 | 3,97 | 4,05 | 1,76% | - |
| 12.05.2026 | 4,04 | 4,04 | 3,86 | 3,98 | -0,75% | - |
| 11.05.2026 | 4,12 | 4,13 | 4,01 | 4,01 | 5,53% | - |
| 08.05.2026 | 3,92 | 4,09 | 3,23 | 3,80 | 13,10% | - |
| 07.05.2026 | 3,35 | 3,36 | 3,35 | 3,36 | 2,44% | - |
| 06.05.2026 | 3,29 | 3,29 | 3,28 | 3,28 | 1,23% | - |
| 05.05.2026 | 3,24 | 3,25 | 3,24 | 3,24 | 1,89% | - |
| 04.05.2026 | 3,18 | 3,22 | 3,16 | 3,18 | 7,07% | - |
| 30.04.2026 | 2,98 | 2,98 | 2,97 | 2,97 | -2,62% | - |
| 29.04.2026 | 3,04 | 3,05 | 3,04 | 3,05 | 0,66% | - |
| 28.04.2026 | 3,14 | 3,17 | 3,01 | 3,03 | 0,33% | - |
| 27.04.2026 | 3,03 | 3,03 | 3,02 | 3,02 | 2,37% | - |
| 24.04.2026 | 2,97 | 2,97 | 2,95 | 2,95 | -5,75% | - |
| 23.04.2026 | 3,15 | 3,15 | 3,13 | 3,13 | -0,63% | - |
| 22.04.2026 | 3,13 | 3,15 | 3,13 | 3,15 | 2,61% | - |
| 21.04.2026 | 3,07 | 3,08 | 3,07 | 3,07 | 7,34% | - |
| 20.04.2026 | 2,88 | 2,88 | 2,86 | 2,86 | -1,38% | - |
| 17.04.2026 | 2,91 | 2,91 | 2,90 | 2,90 | -3,01% | - |
| 16.04.2026 | 2,98 | 2,99 | 2,98 | 2,99 | 7,17% | - |
| 15.04.2026 | 2,78 | 2,79 | 2,78 | 2,79 | 7,31% | - |
| 14.04.2026 | 2,59 | 2,60 | 2,59 | 2,60 | -0,76% | - |
| 13.04.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -1,13% | - |
| 10.04.2026 | 2,66 | 2,66 | 2,65 | 2,65 | 0,00% | - |
| 09.04.2026 | 2,67 | 2,69 | 2,59 | 2,65 | 7,29% | - |
| 08.04.2026 | 2,49 | 2,49 | 2,47 | 2,47 | -3,14% | - |
| 07.04.2026 | 2,56 | 2,56 | 2,55 | 2,55 | 3,66% | - |
| 02.04.2026 | 2,50 | 2,50 | 2,46 | 2,46 | -0,40% | - |
| 01.04.2026 | 2,45 | 2,55 | 2,43 | 2,47 | -2,37% | - |
| 31.03.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 0,80% | - |
| 30.03.2026 | 2,49 | 2,55 | 2,46 | 2,51 | -7,04% | - |
| 27.03.2026 | 2,69 | 2,70 | 2,69 | 2,70 | 0,37% | - |
| 26.03.2026 | 2,68 | 2,75 | 2,66 | 2,69 | 1,13% | - |
| 25.03.2026 | 2,65 | 2,66 | 2,65 | 2,66 | 0,38% | - |
| 24.03.2026 | 2,64 | 2,65 | 2,63 | 2,65 | 3,92% | - |
| 23.03.2026 | 2,58 | 2,58 | 2,55 | 2,55 | -1,16% | - |
| 20.03.2026 | 2,62 | 2,67 | 2,56 | 2,58 | -1,53% | - |
| 19.03.2026 | 2,66 | 2,70 | 2,60 | 2,62 | -3,68% | - |
| 18.03.2026 | 2,70 | 2,72 | 2,70 | 2,72 | 0,00% | - |
| 17.03.2026 | 2,74 | 2,74 | 2,72 | 2,72 | -0,37% | - |
| 16.03.2026 | 2,70 | 2,75 | 2,63 | 2,73 | 1,49% | - |
| 13.03.2026 | 2,87 | 2,94 | 2,67 | 2,69 | -11,22% | - |
| 12.03.2026 | 3,07 | 3,07 | 3,03 | 3,03 | 0,00% | - |
| 11.03.2026 | 3,01 | 3,07 | 2,98 | 3,03 | -2,88% | - |
| 10.03.2026 | 3,12 | 3,13 | 3,09 | 3,12 | -0,95% | - |
| 09.03.2026 | 3,02 | 3,31 | 3,00 | 3,15 | 2,61% | - |
| 06.03.2026 | 3,18 | 3,18 | 3,03 | 3,07 | -6,40% | - |
| 05.03.2026 | 3,28 | 3,30 | 3,28 | 3,28 | 3,80% | - |
| 04.03.2026 | 3,17 | 3,18 | 3,16 | 3,16 | 1,94% | - |
| 03.03.2026 | 3,09 | 3,10 | 3,09 | 3,10 | 5,08% | - |
| 02.03.2026 | 2,99 | 3,07 | 2,94 | 2,95 | -1,67% | - |
| 27.02.2026 | 3,02 | 3,02 | 3,00 | 3,00 | -1,96% | - |
| 26.02.2026 | 3,04 | 3,22 | 2,82 | 3,06 | 15,47% | - |
| 25.02.2026 | 2,65 | 2,70 | 2,63 | 2,65 | 0,76% | - |
| 24.02.2026 | 2,59 | 2,67 | 2,59 | 2,63 | 0,77% | - |
| 23.02.2026 | 2,63 | 2,63 | 2,61 | 2,61 | -0,38% | - |
| 20.02.2026 | 2,63 | 2,63 | 2,56 | 2,62 | 1,16% | - |
| 19.02.2026 | 2,53 | 2,59 | 2,45 | 2,59 | 2,37% | - |
| 18.02.2026 | 2,47 | 2,54 | 2,46 | 2,53 | 1,61% | 12,00 |
| 17.02.2026 | 2,51 | 2,51 | 2,49 | 2,49 | -0,40% | - |
| 16.02.2026 | 2,49 | 2,50 | 2,49 | 2,50 | 0,40% | - |
| 13.02.2026 | 2,54 | 2,61 | 2,48 | 2,49 | -4,96% | - |
| 12.02.2026 | 2,63 | 2,67 | 2,62 | 2,62 | -0,38% | - |
| 11.02.2026 | 2,65 | 2,65 | 2,63 | 2,63 | 0,77% | - |
| 10.02.2026 | 2,65 | 2,65 | 2,61 | 2,61 | -1,51% | - |
| 09.02.2026 | 2,66 | 2,77 | 2,65 | 2,65 | 1,53% | - |
| 06.02.2026 | 2,62 | 2,62 | 2,61 | 2,61 | -2,61% | - |
| 05.02.2026 | 2,77 | 2,77 | 2,67 | 2,68 | -0,37% | - |
| 04.02.2026 | 2,77 | 2,77 | 2,69 | 2,69 | -2,18% | - |
| 03.02.2026 | 2,87 | 2,97 | 2,74 | 2,75 | -2,14% | - |
| 02.02.2026 | 2,85 | 2,85 | 2,81 | 2,81 | -1,40% | - |
| 30.01.2026 | 2,87 | 2,87 | 2,85 | 2,85 | -1,04% | - |
| 29.01.2026 | 2,86 | 2,88 | 2,85 | 2,88 | -8,86% | - |
| 28.01.2026 | 3,17 | 3,17 | 3,16 | 3,16 | 1,28% | - |
| 27.01.2026 | 3,11 | 3,12 | 3,06 | 3,12 | 0,00% | - |