0,563$
-9,92%
Echtzeit-Aktienkurs Mainz Biomed N.V.
Bid:
Ask:
Aktienkurse zur Mainz Biomed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,61 | 0,63 | 0,54 | 0,57 | -9,05% | 349.198,00 |
| 11.11.2026 | 0,70 | 0,72 | 0,58 | 0,62 | -9,60% | 467.143,00 |
| 10.11.2026 | 0,71 | 0,74 | 0,68 | 0,69 | 0,52% | 275.885,00 |
| 09.11.2026 | 0,71 | 0,76 | 0,68 | 0,69 | -3,74% | 342.435,00 |
| 06.11.2026 | 0,68 | 0,74 | 0,68 | 0,71 | 2,75% | 202.351,00 |
| 05.11.2026 | 0,74 | 0,74 | 0,65 | 0,69 | -6,47% | 615.645,00 |
| 04.11.2026 | 0,74 | 0,80 | 0,74 | 0,74 | 2,21% | 390.960,00 |
| 03.11.2026 | 0,77 | 0,79 | 0,70 | 0,73 | -3,91% | 312.389,00 |
| 02.11.2026 | 0,84 | 0,84 | 0,75 | 0,76 | -9,94% | 316.601,00 |
| 30.10.2026 | 0,90 | 0,91 | 0,82 | 0,84 | -7,69% | 360.837,00 |
| 29.10.2026 | 0,96 | 0,99 | 0,89 | 0,91 | -5,62% | 246.672,00 |
| 28.10.2026 | 0,92 | 1,01 | 0,92 | 0,96 | 6,53% | 390.615,00 |
| 27.10.2026 | 0,85 | 0,93 | 0,85 | 0,91 | 6,28% | 283.155,00 |
| 26.10.2026 | 1,01 | 1,01 | 0,85 | 0,85 | -15,68% | 589.626,00 |
| 23.10.2026 | 1,01 | 1,02 | 0,95 | 1,01 | -0,98% | 480.312,00 |
| 22.10.2026 | 1,02 | 1,07 | 1,02 | 1,02 | -0,77% | 230.607,00 |
| 21.10.2026 | 1,05 | 1,10 | 1,03 | 1,03 | -3,93% | 339.883,00 |
| 20.10.2026 | 1,07 | 1,09 | 1,05 | 1,07 | -0,93% | 194.983,00 |
| 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 |