5,070$
-3,06%
Echtzeit-Aktienkurs Mainz Biomed N.V.
Bid:
Ask:
Aktienkurse zur Mainz Biomed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 5,25 | 5,69 | 4,98 | 5,07 | -3,06% | 221.405,00 |
| 28.02.2025 | 6,04 | 6,04 | 5,14 | 5,23 | -12,25% | 192.114,00 |
| 27.02.2025 | 5,86 | 6,29 | 5,79 | 5,96 | 4,93% | 255.033,00 |
| 26.02.2025 | 5,24 | 5,79 | 5,12 | 5,68 | 9,02% | 234.088,00 |
| 25.02.2025 | 5,50 | 5,78 | 5,02 | 5,21 | -8,13% | 142.174,00 |
| 24.02.2025 | 5,55 | 5,80 | 4,87 | 5,67 | -1,20% | 228.013,00 |
| 21.02.2025 | 5,74 | 5,94 | 5,45 | 5,74 | 2,50% | 215.930,00 |
| 20.02.2025 | 5,09 | 5,84 | 5,09 | 5,60 | 7,28% | 163.881,00 |
| 19.02.2025 | 5,96 | 5,96 | 5,08 | 5,22 | -13,00% | 302.826,00 |
| 18.02.2025 | 5,96 | 6,25 | 5,64 | 6,00 | -0,66% | 232.746,00 |
| 14.02.2025 | 6,48 | 6,66 | 5,97 | 6,04 | -7,50% | 448.930,00 |
| 13.02.2025 | 7,53 | 7,80 | 5,95 | 6,53 | -13,85% | 598.569,00 |
| 12.02.2025 | 7,80 | 8,00 | 7,02 | 7,58 | -3,93% | 469.237,00 |
| 11.02.2025 | 7,12 | 8,16 | 7,03 | 7,89 | 11,28% | 554.933,00 |
| 10.02.2025 | 7,41 | 7,76 | 6,80 | 7,09 | -4,32% | 473.046,00 |
| 07.02.2025 | 7,13 | 7,50 | 6,47 | 7,41 | 2,21% | 357.919,00 |
| 06.02.2025 | 7,70 | 7,74 | 6,69 | 7,25 | -0,68% | 351.700,00 |
| 05.02.2025 | 8,20 | 8,20 | 6,69 | 7,30 | 4,29% | 544.978,00 |
| 04.02.2025 | 7,26 | 7,70 | 6,19 | 7,00 | 1,16% | 474.189,00 |
| 03.02.2025 | 5,68 | 7,50 | 5,50 | 6,92 | 13,63% | 738.773,00 |
| 31.01.2025 | 5,75 | 6,80 | 5,69 | 6,09 | 14,04% | 385.284,00 |
| 30.01.2025 | 5,15 | 6,60 | 5,10 | 5,34 | 5,74% | 349.828,00 |
| 29.01.2025 | 5,14 | 5,34 | 4,65 | 5,05 | -2,51% | 111.077,00 |
| 28.01.2025 | 5,08 | 5,74 | 4,91 | 5,18 | 5,07% | 145.126,00 |
| 27.01.2025 | 4,52 | 4,95 | 4,26 | 4,93 | 10,79% | 127.595,00 |
| 24.01.2025 | 4,38 | 4,50 | 4,20 | 4,45 | 0,91% | 51.412,00 |
| 23.01.2025 | 4,52 | 4,63 | 4,22 | 4,41 | -2,00% | 34.187,00 |
| 22.01.2025 | 4,80 | 4,93 | 4,39 | 4,50 | -8,16% | 75.025,00 |
| 21.01.2025 | 5,07 | 5,09 | 4,56 | 4,90 | 1,45% | 48.028,00 |
| 17.01.2025 | 4,87 | 4,87 | 4,45 | 4,83 | 3,87% | 42.867,00 |
| 16.01.2025 | 5,00 | 5,48 | 4,60 | 4,65 | -7,00% | 92.365,00 |
| 15.01.2025 | 5,30 | 6,81 | 4,72 | 5,00 | -5,48% | 196.781,00 |
| 14.01.2025 | 4,68 | 5,38 | 4,66 | 5,29 | 13,28% | 77.027,00 |
| 13.01.2025 | 4,55 | 4,77 | 4,24 | 4,67 | 9,11% | 113.404,00 |
| 10.01.2025 | 3,86 | 4,84 | 3,86 | 4,28 | 7,27% | 173.560,00 |
| 08.01.2025 | 4,63 | 4,63 | 3,99 | 3,99 | -14,56% | 50.222,00 |
| 07.01.2025 | 5,50 | 5,50 | 4,45 | 4,67 | -7,89% | 43.159,00 |
| 06.01.2025 | 4,44 | 5,49 | 4,43 | 5,07 | 15,75% | 141.836,00 |
| 03.01.2025 | 4,30 | 4,50 | 4,30 | 4,38 | 1,86% | 31.251,00 |
| 02.01.2025 | 4,35 | 4,50 | 4,05 | 4,30 | -0,46% | 42.019,00 |
| 31.12.2024 | 4,50 | 4,73 | 4,24 | 4,32 | -5,26% | 54.740,00 |
| 30.12.2024 | 4,63 | 4,77 | 4,31 | 4,56 | -0,87% | 88.064,00 |
| 27.12.2024 | 4,55 | 4,70 | 4,30 | 4,60 | 1,32% | 65.584,00 |
| 26.12.2024 | 4,73 | 4,96 | 4,40 | 4,54 | -5,81% | 101.686,00 |
| 24.12.2024 | 5,05 | 5,24 | 4,76 | 4,82 | -2,82% | 54.601,00 |
| 23.12.2024 | 6,60 | 6,76 | 4,91 | 4,96 | -25,75% | 188.884,00 |
| 20.12.2024 | 5,24 | 7,22 | 5,19 | 6,68 | 40,04% | 672.760,00 |
| 19.12.2024 | 4,53 | 4,85 | 4,22 | 4,77 | 26,19% | 375.651,00 |
| 18.12.2024 | 4,38 | 4,38 | 3,65 | 3,78 | -14,48% | 80.856,00 |
| 17.12.2024 | 4,92 | 4,92 | 4,32 | 4,42 | -6,62% | 83.739,00 |
| 16.12.2024 | 5,35 | 5,56 | 4,41 | 4,73 | -11,69% | 125.658,00 |
| 13.12.2024 | 5,00 | 5,74 | 4,58 | 5,36 | -4,29% | 154.091,00 |
| 12.12.2024 | 5,03 | 6,00 | 4,30 | 5,60 | 6,26% | 308.833,00 |
| 11.12.2024 | 5,91 | 6,24 | 5,10 | 5,27 | -12,17% | 124.113,00 |
| 10.12.2024 | 6,51 | 6,94 | 5,90 | 6,00 | -9,77% | 72.898,00 |
| 09.12.2024 | 6,89 | 7,10 | 6,23 | 6,65 | -4,60% | 128.706,00 |
| 06.12.2024 | 6,98 | 7,10 | 6,54 | 6,97 | 2,66% | 75.747,00 |
| 05.12.2024 | 7,12 | 7,37 | 6,25 | 6,79 | -7,24% | 118.455,00 |
| 04.12.2024 | 6,98 | 7,40 | 6,50 | 7,32 | 5,78% | 156.423,00 |
| 03.12.2024 | 7,80 | 7,95 | 6,20 | 6,92 | -13,15% | 211.534,00 |
| 02.12.2024 | 8,44 | 8,56 | 7,20 | 7,97 | -9,45% | 123.393,00 |
| 29.11.2024 | 8,70 | 9,85 | 8,02 | 8,80 | -14,06% | 177.367,00 |
| 27.11.2024 | 9,36 | 10,56 | 9,26 | 10,24 | 13,78% | 138.963,00 |
| 26.11.2024 | 8,27 | 9,60 | 8,16 | 9,00 | 8,80% | 103.939,00 |
| 25.11.2024 | 8,30 | 8,62 | 7,60 | 8,27 | -0,34% | 108.431,00 |
| 22.11.2024 | 8,40 | 8,60 | 7,84 | 8,30 | -2,31% | 90.956,00 |
| 21.11.2024 | 8,72 | 8,96 | 8,06 | 8,50 | -5,18% | 118.261,00 |
| 20.11.2024 | 8,62 | 9,14 | 8,07 | 8,96 | 2,00% | 94.254,00 |
| 19.11.2024 | 8,80 | 9,10 | 8,61 | 8,78 | -2,49% | 70.028,00 |
| 18.11.2024 | 9,55 | 9,55 | 8,56 | 9,01 | -5,66% | 80.421,00 |
| 15.11.2024 | 9,93 | 10,00 | 9,18 | 9,55 | -4,52% | 68.146,00 |
| 14.11.2024 | 10,28 | 10,40 | 8,96 | 10,00 | 0,00% | 119.928,00 |
| 13.11.2024 | 10,40 | 11,06 | 9,20 | 10,00 | -9,65% | 172.573,00 |
| 12.11.2024 | 9,95 | 14,39 | 8,92 | 11,07 | 28,70% | 1.283.330,00 |
| 11.11.2024 | 9,60 | 9,60 | 8,49 | 8,60 | -7,88% | 62.838,00 |
| 08.11.2024 | 8,92 | 10,00 | 8,64 | 9,34 | 6,09% | 67.943,00 |
| 07.11.2024 | 9,80 | 9,80 | 8,52 | 8,80 | 0,00% | 40.463,00 |
| 06.11.2024 | 9,47 | 9,47 | 8,45 | 8,80 | -7,06% | 47.937,00 |
| 05.11.2024 | 9,58 | 9,88 | 9,26 | 9,47 | -1,78% | 28.500,00 |
| 04.11.2024 | 9,08 | 9,85 | 8,49 | 9,64 | 6,12% | 54.804,00 |
| 01.11.2024 | 9,72 | 9,72 | 8,88 | 9,08 | -7,31% | 85.263,00 |
| 31.10.2024 | 10,40 | 10,44 | 9,40 | 9,80 | -3,92% | 61.159,00 |
| 30.10.2024 | 10,80 | 10,92 | 10,00 | 10,20 | -5,56% | 50.568,00 |
| 29.10.2024 | 10,00 | 11,48 | 9,40 | 10,80 | 5,47% | 86.679,00 |
| 28.10.2024 | 10,34 | 11,00 | 9,44 | 10,24 | -1,16% | 83.084,00 |
| 25.10.2024 | 10,84 | 11,12 | 10,05 | 10,36 | -6,87% | 58.892,00 |
| 24.10.2024 | 11,72 | 11,82 | 10,00 | 11,12 | -4,10% | 66.759,00 |
| 23.10.2024 | 12,20 | 12,80 | 11,20 | 11,60 | -5,01% | 36.457,00 |
| 22.10.2024 | 11,60 | 12,72 | 11,20 | 12,21 | 5,09% | 44.810,00 |
| 21.10.2024 | 11,76 | 12,12 | 11,35 | 11,62 | -4,16% | 60.686,00 |
| 18.10.2024 | 11,92 | 12,60 | 11,20 | 12,12 | 1,71% | 50.050,00 |
| 17.10.2024 | 12,80 | 12,94 | 11,80 | 11,92 | -6,29% | 34.666,00 |
| 16.10.2024 | 11,60 | 13,20 | 11,48 | 12,72 | 10,80% | 39.998,00 |
| 15.10.2024 | 12,07 | 12,60 | 9,63 | 11,48 | -10,31% | 93.653,00 |
| 14.10.2024 | 13,60 | 13,60 | 11,20 | 12,80 | -4,19% | 68.474,00 |
| 11.10.2024 | 13,20 | 13,80 | 12,04 | 13,36 | 3,15% | 57.642,00 |
| 10.10.2024 | 15,64 | 16,04 | 12,20 | 12,95 | -13,95% | 118.119,00 |
| 09.10.2024 | 11,92 | 16,00 | 11,40 | 15,05 | 29,76% | 132.073,00 |
| 08.10.2024 | 11,20 | 12,34 | 10,78 | 11,60 | 7,61% | 75.808,00 |
| 07.10.2024 | 9,80 | 11,15 | 9,60 | 10,78 | 11,41% | 59.653,00 |