1,480$
-3,90%
Echtzeit-Aktienkurs Mainz Biomed N.V.
Bid:
Ask:
Aktienkurse zur Mainz Biomed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,53 | 1,53 | 1,45 | 1,48 | -3,27% | 21.902,00 |
| 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 |
| 22.09.2025 | 1,61 | 1,63 | 1,57 | 1,63 | 1,24% | 39.768,00 |
| 19.09.2025 | 1,66 | 1,69 | 1,57 | 1,61 | -0,62% | 35.127,00 |
| 18.09.2025 | 1,67 | 1,68 | 1,60 | 1,62 | 1,25% | 55.233,00 |
| 17.09.2025 | 1,60 | 1,65 | 1,58 | 1,60 | -1,23% | 33.028,00 |
| 16.09.2025 | 1,60 | 1,65 | 1,56 | 1,62 | 2,86% | 70.551,00 |
| 15.09.2025 | 1,66 | 1,66 | 1,56 | 1,58 | -5,12% | 67.602,00 |
| 12.09.2025 | 1,69 | 1,69 | 1,60 | 1,66 | -1,19% | 42.881,00 |
| 11.09.2025 | 1,71 | 1,73 | 1,63 | 1,68 | -2,33% | 31.399,00 |
| 10.09.2025 | 1,64 | 1,79 | 1,63 | 1,72 | 3,61% | 58.769,00 |
| 09.09.2025 | 1,66 | 1,68 | 1,62 | 1,66 | 1,22% | 71.738,00 |
| 08.09.2025 | 1,63 | 1,66 | 1,58 | 1,64 | 0,61% | 44.273,00 |
| 05.09.2025 | 1,68 | 1,68 | 1,60 | 1,63 | -2,98% | 29.923,00 |
| 04.09.2025 | 1,69 | 1,71 | 1,62 | 1,68 | 1,82% | 86.449,00 |
| 03.09.2025 | 1,72 | 1,75 | 1,63 | 1,65 | -2,37% | 35.560,00 |
| 02.09.2025 | 1,72 | 1,79 | 1,64 | 1,69 | 0,60% | 95.635,00 |
| 29.08.2025 | 1,66 | 1,69 | 1,62 | 1,68 | 1,82% | 43.203,00 |
| 28.08.2025 | 1,62 | 1,69 | 1,61 | 1,65 | 1,85% | 47.944,00 |
| 27.08.2025 | 1,70 | 1,70 | 1,61 | 1,62 | -1,82% | 53.257,00 |
| 26.08.2025 | 1,71 | 1,71 | 1,61 | 1,65 | -4,07% | 94.890,00 |
| 25.08.2025 | 1,73 | 1,79 | 1,66 | 1,72 | -1,71% | 65.462,00 |
| 22.08.2025 | 1,76 | 1,85 | 1,72 | 1,75 | -0,57% | 64.574,00 |
| 21.08.2025 | 1,77 | 1,82 | 1,70 | 1,76 | 2,33% | 69.819,00 |
| 20.08.2025 | 1,79 | 1,80 | 1,70 | 1,72 | -4,44% | 45.930,00 |
| 19.08.2025 | 1,84 | 1,90 | 1,75 | 1,80 | 0,00% | 216.493,00 |
| 18.08.2025 | 1,77 | 1,88 | 1,77 | 1,80 | 1,69% | 129.755,00 |
| 15.08.2025 | 1,72 | 1,84 | 1,69 | 1,77 | 4,73% | 137.176,00 |
| 14.08.2025 | 1,72 | 1,72 | 1,62 | 1,69 | -1,74% | 125.091,00 |
| 13.08.2025 | 1,52 | 1,76 | 1,52 | 1,72 | 17,01% | 596.678,00 |
| 12.08.2025 | 1,50 | 1,51 | 1,44 | 1,47 | -1,34% | 44.364,00 |
| 11.08.2025 | 1,47 | 1,60 | 1,43 | 1,49 | 4,20% | 78.071,00 |
| 08.08.2025 | 1,46 | 1,46 | 1,41 | 1,43 | -1,38% | 51.912,00 |
| 07.08.2025 | 1,49 | 1,54 | 1,41 | 1,45 | -1,36% | 90.084,00 |
| 06.08.2025 | 1,48 | 1,52 | 1,47 | 1,47 | -2,00% | 52.245,00 |
| 05.08.2025 | 1,42 | 1,54 | 1,42 | 1,50 | 5,63% | 208.301,00 |
| 04.08.2025 | 1,41 | 1,56 | 1,35 | 1,42 | 6,77% | 662.730,00 |
| 01.08.2025 | 1,69 | 1,74 | 1,30 | 1,33 | -21,99% | 502.861,00 |
| 31.07.2025 | 1,77 | 1,85 | 1,65 | 1,71 | -7,34% | 101.926,00 |
| 30.07.2025 | 1,89 | 1,91 | 1,80 | 1,84 | 0,55% | 49.266,00 |
| 29.07.2025 | 1,97 | 1,99 | 1,82 | 1,83 | -6,63% | 108.399,00 |
| 28.07.2025 | 2,07 | 2,07 | 1,93 | 1,96 | -3,92% | 73.669,00 |
| 25.07.2025 | 2,01 | 2,05 | 1,94 | 2,04 | 2,51% | 164.682,00 |
| 24.07.2025 | 2,08 | 2,10 | 1,97 | 1,99 | -4,33% | 50.798,00 |
| 23.07.2025 | 1,99 | 2,25 | 1,96 | 2,08 | 4,52% | 138.775,00 |
| 22.07.2025 | 2,15 | 2,15 | 1,89 | 1,99 | -6,57% | 118.350,00 |
| 21.07.2025 | 1,92 | 2,17 | 1,92 | 2,13 | 12,70% | 205.051,00 |
| 18.07.2025 | 1,87 | 2,00 | 1,85 | 1,89 | 2,72% | 116.456,00 |
| 17.07.2025 | 1,83 | 1,93 | 1,78 | 1,84 | 1,10% | 103.268,00 |
| 16.07.2025 | 1,92 | 1,94 | 1,80 | 1,82 | -8,08% | 113.630,00 |
| 15.07.2025 | 1,69 | 2,12 | 1,62 | 1,98 | 7,03% | 1.161.183,00 |
| 14.07.2025 | 1,96 | 1,98 | 1,80 | 1,85 | -3,65% | 158.829,00 |
| 11.07.2025 | 2,00 | 2,01 | 1,85 | 1,92 | -4,00% | 76.988,00 |
| 10.07.2025 | 1,86 | 2,15 | 1,84 | 2,00 | 8,11% | 354.731,00 |
| 09.07.2025 | 1,48 | 1,85 | 1,47 | 1,85 | 27,59% | 416.283,00 |
| 08.07.2025 | 1,40 | 1,47 | 1,37 | 1,45 | 3,57% | 85.339,00 |
| 07.07.2025 | 1,46 | 1,46 | 1,37 | 1,40 | -2,10% | 36.605,00 |
| 03.07.2025 | 1,44 | 1,44 | 1,40 | 1,43 | 0,70% | 40.686,00 |
| 02.07.2025 | 1,44 | 1,46 | 1,35 | 1,42 | 0,71% | 90.950,00 |
| 01.07.2025 | 1,42 | 1,43 | 1,40 | 1,41 | 0,00% | 65.445,00 |
| 30.06.2025 | 1,41 | 1,45 | 1,34 | 1,41 | 2,17% | 106.916,00 |
| 27.06.2025 | 1,38 | 1,41 | 1,36 | 1,38 | -1,43% | 57.258,00 |
| 26.06.2025 | 1,43 | 1,45 | 1,36 | 1,40 | -2,78% | 105.697,00 |
| 25.06.2025 | 1,43 | 1,47 | 1,34 | 1,44 | 0,70% | 988.508,00 |
| 24.06.2025 | 1,39 | 1,48 | 1,39 | 1,43 | 2,88% | 78.060,00 |
| 23.06.2025 | 1,45 | 1,47 | 1,37 | 1,39 | -2,80% | 67.059,00 |
| 20.06.2025 | 1,51 | 1,53 | 1,42 | 1,43 | -6,54% | 60.755,00 |
| 18.06.2025 | 1,58 | 1,59 | 1,47 | 1,53 | -3,16% | 79.693,00 |
| 17.06.2025 | 1,71 | 1,72 | 1,55 | 1,58 | -2,47% | 63.117,00 |
| 16.06.2025 | 1,86 | 1,86 | 1,60 | 1,62 | -11,48% | 120.050,00 |
| 13.06.2025 | 2,00 | 2,01 | 1,80 | 1,83 | -8,04% | 115.884,00 |
| 12.06.2025 | 2,03 | 2,09 | 1,97 | 1,99 | -2,45% | 58.681,00 |
| 11.06.2025 | 2,02 | 2,09 | 2,02 | 2,04 | -1,92% | 53.487,00 |
| 10.06.2025 | 2,08 | 2,13 | 2,03 | 2,08 | 0,97% | 52.979,00 |
| 09.06.2025 | 2,03 | 2,15 | 2,00 | 2,06 | -0,72% | 58.197,00 |
| 06.06.2025 | 1,97 | 2,12 | 1,95 | 2,08 | 4,80% | 51.590,00 |
| 05.06.2025 | 2,03 | 2,06 | 1,96 | 1,98 | -2,94% | 32.058,00 |
| 04.06.2025 | 2,00 | 2,10 | 1,98 | 2,04 | 2,51% | 47.260,00 |
| 03.06.2025 | 1,98 | 2,10 | 1,98 | 1,99 | -2,45% | 64.722,00 |
| 02.06.2025 | 1,96 | 2,17 | 1,93 | 2,04 | 1,49% | 129.457,00 |
| 30.05.2025 | 1,97 | 2,04 | 1,97 | 2,01 | 1,52% | 56.234,00 |
| 29.05.2025 | 1,97 | 2,07 | 1,92 | 1,98 | -1,00% | 133.154,00 |
| 28.05.2025 | 2,02 | 2,10 | 1,96 | 2,00 | -4,31% | 65.390,00 |
| 27.05.2025 | 2,18 | 2,18 | 2,04 | 2,09 | -0,48% | 88.545,00 |
| 23.05.2025 | 2,10 | 2,14 | 2,03 | 2,10 | 0,00% | 46.850,00 |