8,925€
1,42%
Echtzeit-Aktienkurs MeiraGTx Holdings PLC
Bid:
Ask:
Aktienkurse zur MeiraGTx Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,43 | 9,00 | 8,38 | 8,90 | 6,27% | - |
| 19.10.2026 | 8,30 | 8,53 | 8,18 | 8,38 | 1,82% | - |
| 16.10.2026 | 8,83 | 8,90 | 8,23 | 8,23 | -6,00% | - |
| 15.10.2026 | 8,40 | 8,85 | 8,35 | 8,75 | 3,86% | - |
| 14.10.2026 | 8,90 | 8,98 | 8,40 | 8,43 | -5,60% | - |
| 13.10.2026 | 9,33 | 9,50 | 8,93 | 8,93 | -3,77% | - |
| 12.10.2026 | 9,73 | 9,80 | 9,25 | 9,28 | -2,88% | - |
| 09.10.2026 | 9,35 | 9,83 | 9,33 | 9,55 | 2,14% | - |
| 08.10.2026 | 9,65 | 9,78 | 9,25 | 9,35 | -4,35% | - |
| 07.10.2026 | 9,43 | 9,83 | 9,30 | 9,78 | 4,27% | - |
| 06.10.2026 | 9,75 | 9,83 | 9,35 | 9,38 | -3,60% | - |
| 05.10.2026 | 9,63 | 9,90 | 9,45 | 9,73 | 1,30% | - |
| 02.10.2026 | 9,50 | 9,78 | 9,45 | 9,60 | -0,26% | - |
| 01.10.2026 | 9,78 | 9,90 | 9,53 | 9,63 | -1,79% | - |
| 30.09.2026 | 9,83 | 10,25 | 9,70 | 9,80 | 0,00% | - |
| 29.09.2026 | 9,78 | 9,98 | 9,55 | 9,80 | 0,26% | - |
| 28.09.2026 | 9,55 | 9,90 | 9,38 | 9,78 | 2,36% | 8.184,00 |
| 25.09.2026 | 9,73 | 9,75 | 9,38 | 9,55 | -1,55% | - |
| 24.09.2026 | 10,30 | 10,35 | 9,70 | 9,70 | -6,28% | - |
| 23.09.2026 | 10,80 | 10,85 | 10,05 | 10,35 | -3,72% | - |
| 22.09.2026 | 11,40 | 11,55 | 10,75 | 10,75 | -5,29% | - |
| 21.09.2026 | 11,60 | 11,85 | 11,15 | 11,35 | -1,73% | - |
| 18.09.2026 | 11,40 | 11,65 | 11,30 | 11,55 | 1,76% | - |
| 17.09.2026 | 11,20 | 11,55 | 11,15 | 11,35 | 1,79% | - |
| 16.09.2026 | 11,05 | 11,25 | 11,00 | 11,15 | 0,90% | - |
| 15.09.2026 | 11,15 | 11,35 | 10,85 | 11,05 | -0,90% | - |
| 14.09.2026 | 11,05 | 11,45 | 10,95 | 11,15 | 0,90% | - |
| 11.09.2026 | 11,10 | 11,40 | 11,00 | 11,05 | 0,00% | - |
| 10.09.2026 | 11,45 | 11,50 | 10,90 | 11,05 | -3,07% | - |
| 09.09.2026 | 11,65 | 11,85 | 11,40 | 11,40 | -2,15% | - |
| 08.09.2026 | 11,80 | 12,00 | 11,40 | 11,65 | -2,10% | - |
| 07.09.2026 | 11,95 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 04.09.2026 | 12,05 | 12,25 | 11,75 | 12,00 | 0,42% | - |
| 03.09.2026 | 12,15 | 12,30 | 11,85 | 11,95 | -1,65% | - |
| 02.09.2026 | 12,25 | 12,65 | 11,85 | 12,15 | -1,22% | - |
| 01.09.2026 | 11,95 | 12,65 | 11,70 | 12,30 | 3,36% | - |
| 31.08.2026 | 11,85 | 12,15 | 11,65 | 11,90 | -0,42% | - |
| 28.08.2026 | 12,15 | 12,40 | 11,75 | 11,95 | -2,05% | - |
| 27.08.2026 | 12,50 | 12,80 | 12,15 | 12,20 | -2,40% | - |
| 26.08.2026 | 12,80 | 12,90 | 12,35 | 12,50 | -1,19% | - |
| 25.08.2026 | 12,70 | 13,10 | 12,55 | 12,65 | -0,78% | 1.176,00 |
| 24.08.2026 | 12,25 | 12,85 | 11,80 | 12,75 | 4,51% | - |
| 21.08.2026 | 12,45 | 12,75 | 12,05 | 12,20 | -2,79% | - |
| 20.08.2026 | 12,85 | 13,10 | 12,50 | 12,55 | -2,33% | - |
| 19.08.2026 | 11,95 | 12,85 | 11,90 | 12,85 | 7,08% | - |
| 18.08.2026 | 11,85 | 12,10 | 11,70 | 12,00 | 0,42% | - |
| 17.08.2026 | 11,65 | 12,00 | 11,30 | 11,95 | 1,70% | - |
| 14.08.2026 | 11,00 | 11,90 | 10,75 | 11,75 | 6,33% | - |
| 13.08.2026 | 11,25 | 12,40 | 11,00 | 11,05 | -1,78% | 16.900,00 |
| 12.08.2026 | 11,30 | 11,55 | 11,15 | 11,25 | -0,44% | 518,00 |
| 11.08.2026 | 11,25 | 11,50 | 11,15 | 11,30 | 0,44% | - |
| 10.08.2026 | 11,30 | 11,50 | 11,15 | 11,25 | -0,44% | 616,00 |
| 07.08.2026 | 11,10 | 11,35 | 10,95 | 11,30 | 2,26% | - |
| 06.08.2026 | 10,90 | 11,20 | 10,80 | 11,05 | 1,84% | - |
| 05.08.2026 | 10,70 | 10,95 | 10,40 | 10,85 | 1,40% | - |
| 04.08.2026 | 10,35 | 10,75 | 10,25 | 10,70 | 3,38% | - |
| 03.08.2026 | 10,30 | 10,50 | 9,85 | 10,35 | 1,47% | - |
| 31.07.2026 | 10,50 | 10,60 | 9,95 | 10,20 | -1,45% | - |
| 30.07.2026 | 10,35 | 10,50 | 10,05 | 10,35 | 1,97% | - |
| 29.07.2026 | 10,40 | 10,55 | 10,00 | 10,15 | -1,93% | - |
| 28.07.2026 | 10,80 | 11,00 | 10,35 | 10,35 | -4,61% | - |
| 27.07.2026 | 10,40 | 11,25 | 10,40 | 10,85 | 4,83% | 5.500,00 |
| 24.07.2026 | 10,65 | 10,80 | 10,25 | 10,35 | -2,82% | - |
| 23.07.2026 | 10,40 | 10,80 | 10,40 | 10,65 | 0,00% | - |
| 22.07.2026 | 10,95 | 11,00 | 10,55 | 10,65 | -3,62% | - |
| 21.07.2026 | 10,75 | 11,10 | 10,60 | 11,05 | 2,79% | - |
| 20.07.2026 | 10,85 | 11,30 | 10,65 | 10,75 | -1,83% | - |
| 17.07.2026 | 10,70 | 11,10 | 10,50 | 10,95 | 1,86% | - |
| 16.07.2026 | 10,95 | 11,05 | 10,55 | 10,75 | -0,92% | - |
| 15.07.2026 | 10,90 | 11,15 | 10,75 | 10,85 | 0,00% | - |
| 14.07.2026 | 10,80 | 11,15 | 10,65 | 10,85 | 0,00% | - |
| 13.07.2026 | 11,65 | 11,80 | 10,65 | 10,85 | -7,66% | - |
| 10.07.2026 | 12,20 | 12,50 | 11,50 | 11,75 | -2,89% | - |
| 09.07.2026 | 12,40 | 12,55 | 11,70 | 12,10 | -2,42% | - |
| 08.07.2026 | 12,65 | 12,95 | 11,95 | 12,40 | -4,25% | - |
| 07.07.2026 | 12,15 | 13,45 | 11,55 | 12,95 | 6,58% | - |
| 06.07.2026 | 12,20 | 12,65 | 12,00 | 12,15 | -0,82% | - |
| 03.07.2026 | 12,15 | 12,25 | 12,10 | 12,25 | 1,66% | - |
| 02.07.2026 | 11,25 | 12,05 | 11,10 | 12,05 | 8,07% | - |
| 01.07.2026 | 11,80 | 11,90 | 11,15 | 11,15 | -5,91% | - |
| 30.06.2026 | 11,00 | 11,95 | 10,80 | 11,85 | 8,72% | - |
| 29.06.2026 | 10,70 | 10,95 | 10,60 | 10,90 | 3,81% | - |
| 26.06.2026 | 10,10 | 10,65 | 10,03 | 10,50 | 3,45% | - |
| 25.06.2026 | 10,18 | 10,75 | 10,15 | 10,15 | -1,93% | - |
| 24.06.2026 | 10,40 | 10,80 | 10,25 | 10,35 | 0,00% | - |
| 23.06.2026 | 10,00 | 10,45 | 9,93 | 10,35 | 3,24% | - |
| 22.06.2026 | 10,03 | 10,20 | 9,80 | 10,03 | 2,30% | - |
| 19.06.2026 | 9,88 | 10,03 | 9,80 | 9,80 | -0,76% | - |
| 18.06.2026 | 9,10 | 10,25 | 9,05 | 9,88 | 9,42% | - |
| 17.06.2026 | 8,38 | 9,33 | 8,33 | 9,03 | 7,76% | - |
| 16.06.2026 | 8,43 | 8,48 | 8,23 | 8,38 | 0,30% | - |
| 15.06.2026 | 8,33 | 8,58 | 8,25 | 8,35 | 0,60% | - |
| 12.06.2026 | 8,30 | 8,53 | 8,23 | 8,30 | -1,78% | - |
| 11.06.2026 | 7,93 | 8,50 | 7,80 | 8,45 | 8,33% | - |
| 10.06.2026 | 7,98 | 8,15 | 7,78 | 7,80 | 0,00% | - |
| 09.06.2026 | 7,88 | 8,13 | 7,70 | 7,80 | -1,58% | - |
| 08.06.2026 | 7,78 | 8,08 | 7,73 | 7,93 | 1,60% | - |
| 05.06.2026 | 8,23 | 8,40 | 7,75 | 7,80 | -6,02% | - |
| 04.06.2026 | 8,08 | 8,43 | 8,00 | 8,30 | 3,75% | - |
| 03.06.2026 | 7,95 | 8,13 | 7,90 | 8,00 | -0,62% | - |