0,800$
6,52%
Echtzeit-Aktienkurs Mainz Biomed N.V.
Bid:
Ask:
Aktienkurse zur Mainz Biomed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,74 | 0,84 | 0,74 | 0,80 | 6,52% | 55.052,00 |
| 12.02.2026 | 0,85 | 0,85 | 0,70 | 0,75 | -11,31% | 282.956,00 |
| 11.02.2026 | 0,89 | 0,89 | 0,81 | 0,85 | -5,81% | 104.430,00 |
| 10.02.2026 | 0,88 | 0,92 | 0,86 | 0,90 | 3,91% | 127.781,00 |
| 09.02.2026 | 0,95 | 0,99 | 0,60 | 0,87 | -8,44% | 763.294,00 |
| 06.02.2026 | 1,00 | 1,04 | 0,92 | 0,95 | -4,55% | 262.941,00 |
| 05.02.2026 | 1,08 | 1,12 | 0,99 | 0,99 | -8,33% | 301.697,00 |
| 04.02.2026 | 1,15 | 1,15 | 1,08 | 1,08 | -4,42% | 187.315,00 |
| 03.02.2026 | 1,14 | 1,16 | 1,10 | 1,13 | 0,00% | 213.191,00 |
| 02.02.2026 | 1,18 | 1,23 | 1,12 | 1,13 | -5,04% | 168.004,00 |
| 30.01.2026 | 1,20 | 1,26 | 1,16 | 1,19 | -4,03% | 172.167,00 |
| 29.01.2026 | 1,21 | 1,37 | 1,16 | 1,24 | 4,20% | 292.750,00 |
| 28.01.2026 | 1,20 | 1,27 | 1,15 | 1,19 | -2,46% | 170.415,00 |
| 27.01.2026 | 1,29 | 1,33 | 1,22 | 1,22 | -6,15% | 221.622,00 |
| 26.01.2026 | 1,18 | 1,60 | 1,17 | 1,30 | 10,17% | 2.153.980,00 |
| 23.01.2026 | 1,20 | 1,22 | 1,12 | 1,18 | 0,00% | 610.759,00 |
| 22.01.2026 | 1,23 | 1,28 | 1,16 | 1,18 | 1,72% | 828.406,00 |
| 21.01.2026 | 1,12 | 1,20 | 1,10 | 1,16 | 5,45% | 553.821,00 |
| 20.01.2026 | 1,13 | 1,15 | 1,08 | 1,10 | -5,17% | 268.841,00 |
| 16.01.2026 | 1,18 | 1,19 | 1,12 | 1,16 | -2,52% | 360.809,00 |
| 15.01.2026 | 1,15 | 1,20 | 1,09 | 1,19 | 6,25% | 341.676,00 |
| 14.01.2026 | 1,12 | 1,15 | 1,09 | 1,12 | 0,00% | 293.008,00 |
| 13.01.2026 | 1,17 | 1,20 | 1,10 | 1,12 | -4,27% | 364.443,00 |
| 12.01.2026 | 1,18 | 1,21 | 1,12 | 1,17 | -0,85% | 316.422,00 |
| 09.01.2026 | 1,21 | 1,22 | 1,12 | 1,18 | 0,43% | 543.698,00 |
| 08.01.2026 | 1,28 | 1,30 | 1,16 | 1,18 | -6,75% | 514.940,00 |
| 07.01.2026 | 1,39 | 1,39 | 1,12 | 1,26 | -6,67% | 687.415,00 |
| 06.01.2026 | 1,45 | 1,50 | 1,30 | 1,35 | 6,30% | 1.391.824,00 |
| 05.01.2026 | 1,17 | 1,34 | 1,15 | 1,27 | 9,48% | 1.673.804,00 |
| 02.01.2026 | 1,10 | 1,23 | 1,08 | 1,16 | 3,57% | 128.248,00 |
| 31.12.2025 | 1,15 | 1,21 | 1,11 | 1,12 | -3,45% | 168.980,00 |
| 30.12.2025 | 1,20 | 1,20 | 1,12 | 1,16 | -4,13% | 291.054,00 |
| 29.12.2025 | 1,27 | 1,27 | 1,19 | 1,21 | -4,72% | 232.235,00 |
| 26.12.2025 | 1,18 | 1,35 | 1,17 | 1,27 | 8,55% | 338.509,00 |
| 24.12.2025 | 1,14 | 1,19 | 1,12 | 1,17 | 1,74% | 89.137,00 |
| 23.12.2025 | 1,13 | 1,23 | 1,12 | 1,15 | 2,68% | 202.017,00 |
| 22.12.2025 | 1,25 | 1,28 | 1,09 | 1,12 | -6,67% | 355.256,00 |
| 19.12.2025 | 1,23 | 1,29 | 1,18 | 1,20 | -2,44% | 400.552,00 |
| 18.12.2025 | 1,12 | 1,24 | 1,11 | 1,23 | 14,95% | 525.263,00 |
| 17.12.2025 | 1,03 | 1,12 | 1,00 | 1,07 | 7,00% | 264.635,00 |
| 16.12.2025 | 1,03 | 1,03 | 1,00 | 1,00 | -1,96% | 76.237,00 |
| 15.12.2025 | 1,07 | 1,07 | 1,02 | 1,02 | -0,97% | 204.371,00 |
| 12.12.2025 | 1,04 | 1,07 | 1,00 | 1,03 | -1,90% | 203.695,00 |
| 11.12.2025 | 1,08 | 1,12 | 1,05 | 1,05 | -4,55% | 90.493,00 |
| 10.12.2025 | 1,07 | 1,14 | 1,05 | 1,10 | 3,77% | 153.648,00 |
| 09.12.2025 | 1,07 | 1,10 | 1,04 | 1,06 | -1,85% | 83.265,00 |
| 08.12.2025 | 1,17 | 1,17 | 1,08 | 1,08 | -6,90% | 83.228,00 |
| 05.12.2025 | 1,19 | 1,20 | 1,16 | 1,16 | -0,85% | 101.170,00 |
| 04.12.2025 | 1,11 | 1,20 | 1,11 | 1,17 | 0,86% | 128.661,00 |
| 03.12.2025 | 1,17 | 1,19 | 1,12 | 1,16 | 0,00% | 90.592,00 |
| 02.12.2025 | 1,12 | 1,19 | 1,11 | 1,16 | 2,65% | 122.342,00 |
| 01.12.2025 | 1,10 | 1,15 | 1,08 | 1,13 | 4,63% | 221.388,00 |
| 28.11.2025 | 1,01 | 1,13 | 1,01 | 1,08 | -3,57% | 247.499,00 |
| 26.11.2025 | 1,00 | 1,13 | 0,99 | 1,12 | 12,01% | 123.714,00 |
| 25.11.2025 | 0,96 | 1,06 | 0,93 | 1,00 | 3,99% | 169.762,00 |
| 24.11.2025 | 0,98 | 1,00 | 0,92 | 0,96 | -3,75% | 256.586,00 |
| 21.11.2025 | 1,07 | 1,09 | 0,92 | 1,00 | -5,75% | 289.949,00 |
| 20.11.2025 | 1,12 | 1,16 | 1,03 | 1,06 | -5,36% | 442.774,00 |
| 19.11.2025 | 1,20 | 1,20 | 1,00 | 1,12 | -6,67% | 651.220,00 |
| 18.11.2025 | 1,34 | 1,35 | 1,15 | 1,20 | -4,76% | 1.359.499,00 |
| 17.11.2025 | 1,40 | 1,40 | 1,25 | 1,26 | -11,89% | 367.759,00 |
| 14.11.2025 | 1,45 | 1,58 | 1,38 | 1,43 | -2,05% | 963.848,00 |
| 13.11.2025 | 1,37 | 2,09 | 1,28 | 1,46 | 7,35% | 11.692.426,00 |
| 12.11.2025 | 1,30 | 1,66 | 1,26 | 1,36 | 4,62% | 1.177.901,00 |
| 11.11.2025 | 1,34 | 1,35 | 1,21 | 1,30 | -1,52% | 127.469,00 |
| 10.11.2025 | 1,37 | 1,37 | 1,28 | 1,32 | 0,76% | 107.932,00 |
| 07.11.2025 | 1,38 | 1,38 | 1,30 | 1,31 | -3,68% | 82.435,00 |
| 06.11.2025 | 1,42 | 1,42 | 1,36 | 1,36 | -4,23% | 67.303,00 |
| 05.11.2025 | 1,40 | 1,47 | 1,38 | 1,42 | 2,16% | 68.725,00 |
| 04.11.2025 | 1,45 | 1,46 | 1,38 | 1,39 | -5,12% | 59.507,00 |
| 03.11.2025 | 1,46 | 1,50 | 1,42 | 1,47 | -1,01% | 94.755,00 |
| 31.10.2025 | 1,48 | 1,51 | 1,45 | 1,48 | -1,33% | 86.720,00 |
| 30.10.2025 | 1,46 | 1,53 | 1,46 | 1,50 | 2,74% | 63.091,00 |
| 29.10.2025 | 1,53 | 1,57 | 1,43 | 1,46 | -7,01% | 205.248,00 |
| 28.10.2025 | 1,62 | 1,63 | 1,54 | 1,57 | -1,88% | 55.718,00 |
| 27.10.2025 | 1,60 | 1,64 | 1,51 | 1,60 | 0,63% | 154.910,00 |
| 24.10.2025 | 1,62 | 1,64 | 1,55 | 1,59 | -1,24% | 124.022,00 |
| 23.10.2025 | 1,49 | 1,68 | 1,49 | 1,61 | 7,33% | 259.474,00 |
| 22.10.2025 | 1,54 | 1,60 | 1,47 | 1,50 | -3,23% | 108.408,00 |
| 21.10.2025 | 1,58 | 1,60 | 1,50 | 1,55 | -0,64% | 175.802,00 |
| 20.10.2025 | 1,49 | 1,59 | 1,46 | 1,56 | 4,70% | 298.239,00 |
| 17.10.2025 | 1,41 | 1,55 | 1,37 | 1,49 | 5,67% | 292.600,00 |
| 16.10.2025 | 1,48 | 1,50 | 1,40 | 1,41 | -4,73% | 126.342,00 |
| 15.10.2025 | 1,54 | 1,54 | 1,44 | 1,48 | -3,27% | 129.330,00 |
| 14.10.2025 | 1,57 | 1,59 | 1,47 | 1,53 | -2,55% | 218.801,00 |
| 13.10.2025 | 1,65 | 1,65 | 1,52 | 1,57 | -1,88% | 273.322,00 |
| 10.10.2025 | 1,60 | 1,65 | 1,52 | 1,60 | 5,26% | 512.848,00 |
| 09.10.2025 | 1,52 | 1,64 | 1,50 | 1,52 | -5,00% | 587.887,00 |
| 08.10.2025 | 1,43 | 1,66 | 1,28 | 1,60 | -3,03% | 6.673.856,00 |
| 07.10.2025 | 1,57 | 1,73 | 1,57 | 1,65 | 1,85% | 174.406,00 |
| 06.10.2025 | 1,55 | 1,69 | 1,55 | 1,62 | -4,14% | 178.786,00 |
| 03.10.2025 | 1,63 | 1,71 | 1,63 | 1,69 | 3,05% | 34.152,00 |
| 02.10.2025 | 1,58 | 1,64 | 1,56 | 1,64 | 5,13% | 74.027,00 |
| 01.10.2025 | 1,49 | 1,58 | 1,47 | 1,56 | 4,70% | 59.460,00 |
| 30.09.2025 | 1,49 | 1,59 | 1,45 | 1,49 | 2,05% | 64.374,00 |
| 29.09.2025 | 1,54 | 1,56 | 1,44 | 1,46 | -5,81% | 80.091,00 |
| 26.09.2025 | 1,53 | 1,58 | 1,50 | 1,55 | 0,00% | 50.613,00 |
| 25.09.2025 | 1,61 | 1,61 | 1,51 | 1,55 | -3,73% | 36.433,00 |
| 24.09.2025 | 1,64 | 1,66 | 1,57 | 1,61 | -1,83% | 36.708,00 |
| 23.09.2025 | 1,66 | 1,71 | 1,60 | 1,64 | 0,61% | 153.231,00 |