1,060$
-4,93%
Echtzeit-Aktienkurs Mainz Biomed N.V.
Bid:
Ask:
Aktienkurse zur Mainz Biomed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 1,08 | 1,12 | 1,05 | 1,05 | -4,55% | 87.389,00 |
| 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 |
| 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 |