1,090$
1,87%
Echtzeit-Aktienkurs Mainz Biomed N.V.
Bid:
Ask:
Aktienkurse zur Mainz Biomed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,07 | 1,09 | 1,05 | 1,07 | -0,93% | 195.336,00 |
| 19.10.2026 | 1,07 | 1,13 | 1,07 | 1,08 | 1,89% | 284.105,00 |
| 16.10.2026 | 1,12 | 1,12 | 1,05 | 1,06 | -3,20% | 338.523,00 |
| 15.10.2026 | 1,03 | 1,12 | 1,01 | 1,10 | 6,31% | 565.306,00 |
| 14.10.2026 | 1,09 | 1,10 | 1,00 | 1,03 | -8,85% | 357.225,00 |
| 13.10.2026 | 1,03 | 1,13 | 1,02 | 1,13 | 8,65% | 529.372,00 |
| 12.10.2026 | 1,20 | 1,23 | 0,90 | 1,04 | -22,96% | 1.980.977,00 |
| 09.10.2026 | 1,38 | 1,41 | 1,34 | 1,35 | -2,53% | 637.103,00 |
| 08.10.2026 | 1,39 | 1,49 | 1,37 | 1,39 | -3,15% | 624.901,00 |
| 07.10.2026 | 1,27 | 1,50 | 1,25 | 1,43 | 10,85% | 1.411.846,00 |
| 06.10.2026 | 1,35 | 1,36 | 1,29 | 1,29 | -3,37% | 238.172,00 |
| 05.10.2026 | 1,31 | 1,36 | 1,31 | 1,34 | 0,38% | 273.999,00 |
| 02.10.2026 | 1,36 | 1,36 | 1,29 | 1,33 | -1,48% | 453.807,00 |
| 01.10.2026 | 1,31 | 1,35 | 1,25 | 1,35 | 2,66% | 445.797,00 |
| 30.09.2026 | 1,32 | 1,35 | 1,31 | 1,32 | 1,94% | 145.929,00 |
| 29.09.2026 | 1,36 | 1,37 | 1,29 | 1,29 | -5,15% | 225.344,00 |
| 28.09.2026 | 1,36 | 1,38 | 1,33 | 1,36 | -0,73% | 199.726,00 |
| 25.09.2026 | 1,35 | 1,38 | 1,31 | 1,37 | 3,01% | 498.640,00 |
| 24.09.2026 | 1,32 | 1,34 | 1,29 | 1,33 | 0,76% | 253.141,00 |
| 23.09.2026 | 1,34 | 1,34 | 1,30 | 1,32 | -1,12% | 241.447,00 |
| 22.09.2026 | 1,30 | 1,35 | 1,29 | 1,34 | 2,69% | 287.566,00 |
| 21.09.2026 | 1,37 | 1,38 | 1,30 | 1,30 | -5,80% | 326.905,00 |
| 18.09.2026 | 1,36 | 1,41 | 1,35 | 1,38 | 0,00% | 297.774,00 |
| 17.09.2026 | 1,32 | 1,38 | 1,31 | 1,38 | 5,34% | 348.092,00 |
| 16.09.2026 | 1,32 | 1,34 | 1,29 | 1,31 | 0,00% | 304.709,00 |
| 15.09.2026 | 1,32 | 1,34 | 1,28 | 1,31 | -1,50% | 533.032,00 |
| 14.09.2026 | 1,31 | 1,35 | 1,31 | 1,33 | -0,75% | 284.771,00 |
| 11.09.2026 | 1,40 | 1,40 | 1,33 | 1,34 | -2,19% | 371.148,00 |
| 10.09.2026 | 1,41 | 1,41 | 1,33 | 1,37 | -2,84% | 741.182,00 |
| 09.09.2026 | 1,40 | 1,45 | 1,39 | 1,41 | -1,05% | 458.426,00 |
| 08.09.2026 | 1,54 | 1,56 | 1,41 | 1,43 | -10,38% | 1.345.249,00 |
| 04.09.2026 | 1,53 | 1,63 | 1,51 | 1,59 | 4,61% | 1.181.483,00 |
| 03.09.2026 | 1,57 | 1,62 | 1,52 | 1,52 | -5,00% | 1.214.824,00 |
| 02.09.2026 | 1,53 | 1,65 | 1,50 | 1,60 | 7,74% | 1.330.906,00 |
| 01.09.2026 | 1,54 | 1,60 | 1,46 | 1,49 | -5,41% | 1.547.874,00 |
| 31.08.2026 | 1,42 | 1,58 | 1,38 | 1,57 | 10,56% | 1.171.667,00 |
| 28.08.2026 | 1,48 | 1,50 | 1,36 | 1,42 | -4,38% | 602.717,00 |
| 27.08.2026 | 1,39 | 1,50 | 1,37 | 1,49 | 8,00% | 894.018,00 |
| 26.08.2026 | 1,36 | 1,42 | 1,33 | 1,38 | 1,10% | 448.514,00 |
| 25.08.2026 | 1,32 | 1,45 | 1,32 | 1,36 | 2,26% | 767.232,00 |
| 24.08.2026 | 1,29 | 1,37 | 1,26 | 1,33 | 2,31% | 583.716,00 |
| 21.08.2026 | 1,33 | 1,36 | 1,27 | 1,30 | -5,18% | 1.048.357,00 |
| 20.08.2026 | 1,44 | 1,44 | 1,32 | 1,37 | -4,79% | 658.739,00 |
| 19.08.2026 | 1,46 | 1,62 | 1,43 | 1,44 | 0,70% | 961.130,00 |
| 18.08.2026 | 1,44 | 1,47 | 1,36 | 1,43 | -4,03% | 469.587,00 |
| 17.08.2026 | 1,46 | 1,49 | 1,40 | 1,49 | 1,02% | 478.071,00 |
| 14.08.2026 | 1,48 | 1,50 | 1,36 | 1,48 | 4,61% | 862.529,00 |
| 13.08.2026 | 1,30 | 1,57 | 1,30 | 1,41 | 8,05% | 1.883.816,00 |
| 12.08.2026 | 1,35 | 1,38 | 1,23 | 1,31 | -4,74% | 840.584,00 |
| 11.08.2026 | 1,43 | 1,44 | 1,35 | 1,37 | -1,44% | 409.345,00 |
| 10.08.2026 | 1,44 | 1,45 | 1,35 | 1,39 | -3,47% | 502.563,00 |
| 07.08.2026 | 1,42 | 1,51 | 1,40 | 1,44 | 3,60% | 66.549,00 |
| 06.08.2026 | 1,40 | 1,43 | 1,37 | 1,39 | -4,79% | 49.596,00 |
| 05.08.2026 | 1,53 | 1,54 | 1,41 | 1,46 | -2,67% | 156.934,00 |
| 04.08.2026 | 1,27 | 1,52 | 1,26 | 1,50 | 18,39% | 254.524,00 |
| 03.08.2026 | 1,20 | 1,27 | 1,17 | 1,27 | 11,14% | 89.639,00 |
| 31.07.2026 | 1,15 | 1,15 | 1,10 | 1,14 | 1,79% | 48.100,00 |
| 30.07.2026 | 1,05 | 1,13 | 1,05 | 1,12 | 5,16% | 44.562,00 |
| 29.07.2026 | 1,10 | 1,11 | 1,03 | 1,07 | -2,74% | 92.856,00 |
| 28.07.2026 | 1,12 | 1,14 | 1,05 | 1,10 | -2,23% | 74.738,00 |
| 27.07.2026 | 1,10 | 1,14 | 1,05 | 1,12 | 2,75% | 26.769,00 |
| 24.07.2026 | 1,12 | 1,14 | 1,09 | 1,09 | -3,11% | 34.750,00 |
| 23.07.2026 | 1,17 | 1,17 | 1,11 | 1,13 | -0,88% | 62.329,00 |
| 22.07.2026 | 1,16 | 1,18 | 1,14 | 1,14 | -1,73% | 34.862,00 |
| 21.07.2026 | 1,16 | 1,20 | 1,14 | 1,16 | -0,86% | 29.736,00 |
| 20.07.2026 | 1,20 | 1,22 | 1,17 | 1,17 | -4,51% | 25.365,00 |
| 17.07.2026 | 1,16 | 1,26 | 1,13 | 1,22 | 3,39% | 91.936,00 |
| 16.07.2026 | 1,22 | 1,35 | 1,14 | 1,18 | -4,45% | 86.357,00 |
| 15.07.2026 | 1,25 | 1,25 | 1,18 | 1,24 | -0,40% | 60.602,00 |
| 14.07.2026 | 1,27 | 1,27 | 1,20 | 1,24 | -1,20% | 77.267,00 |
| 13.07.2026 | 1,35 | 1,35 | 1,24 | 1,26 | -8,06% | 55.968,00 |
| 10.07.2026 | 1,43 | 1,43 | 1,36 | 1,37 | -4,55% | 87.099,00 |
| 09.07.2026 | 1,37 | 1,51 | 1,33 | 1,43 | 7,12% | 123.320,00 |
| 08.07.2026 | 1,34 | 1,42 | 1,28 | 1,34 | -1,48% | 81.009,00 |
| 07.07.2026 | 1,41 | 1,41 | 1,34 | 1,36 | -5,24% | 101.117,00 |
| 06.07.2026 | 1,47 | 1,47 | 1,31 | 1,43 | -1,04% | 130.155,00 |
| 02.07.2026 | 1,53 | 1,56 | 1,44 | 1,45 | -4,30% | 73.323,00 |
| 01.07.2026 | 1,51 | 1,56 | 1,51 | 1,51 | -3,21% | 75.761,00 |
| 30.06.2026 | 1,51 | 1,64 | 1,50 | 1,56 | -2,50% | 95.989,00 |
| 29.06.2026 | 1,51 | 1,66 | 1,47 | 1,60 | -1,23% | 201.836,00 |
| 26.06.2026 | 1,53 | 2,59 | 1,53 | 1,62 | 10,96% | 2.015.582,00 |
| 25.06.2026 | 1,51 | 1,56 | 1,43 | 1,46 | -0,68% | 201.730,00 |
| 24.06.2026 | 1,54 | 1,63 | 1,38 | 1,47 | -1,01% | 206.913,00 |
| 23.06.2026 | 1,50 | 1,83 | 1,48 | 1,49 | -3,26% | 198.429,00 |
| 22.06.2026 | 1,77 | 1,77 | 1,46 | 1,54 | -13,03% | 95.429,00 |
| 18.06.2026 | 1,96 | 1,99 | 1,74 | 1,77 | -7,35% | 176.201,00 |
| 17.06.2026 | 1,95 | 2,07 | 1,91 | 1,91 | -1,04% | 189.751,00 |
| 16.06.2026 | 2,01 | 2,13 | 1,88 | 1,93 | -8,11% | 178.199,00 |
| 15.06.2026 | 1,81 | 2,35 | 1,75 | 2,10 | 22,16% | 325.037,00 |
| 12.06.2026 | 1,82 | 2,04 | 1,72 | 1,72 | -8,53% | 171.392,00 |
| 11.06.2026 | 1,95 | 2,52 | 1,70 | 1,88 | -1,83% | 718.483,00 |
| 10.06.2026 | 1,97 | 2,07 | 1,91 | 1,91 | -6,83% | 93.249,00 |
| 09.06.2026 | 2,17 | 2,17 | 1,86 | 2,05 | -3,98% | 226.749,00 |
| 08.06.2026 | 2,12 | 2,42 | 2,06 | 2,14 | -1,61% | 85.319,00 |
| 05.06.2026 | 2,24 | 2,27 | 1,95 | 2,17 | -6,87% | 214.964,00 |
| 04.06.2026 | 2,44 | 2,44 | 2,21 | 2,33 | -5,28% | 191.631,00 |
| 03.06.2026 | 2,40 | 2,62 | 2,25 | 2,46 | -1,20% | 351.519,00 |
| 02.06.2026 | 2,17 | 3,20 | 2,15 | 2,49 | 11,16% | 1.047.092,00 |
| 01.06.2026 | 2,56 | 2,58 | 2,19 | 2,24 | -11,46% | 199.926,00 |
| 29.05.2026 | 2,90 | 2,90 | 2,43 | 2,53 | -14,81% | 768.086,00 |