1,425$
-10,38%
Echtzeit-Aktienkurs Mainz Biomed N.V.
Bid:
Ask:
Aktienkurse zur Mainz Biomed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 1,54 | 1,56 | 1,41 | 1,42 | -10,69% | 1.365.741,00 |
| 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 |
| 28.05.2026 | 3,20 | 3,37 | 2,88 | 2,97 | 1,19% | 362.472,00 |
| 27.05.2026 | 3,37 | 3,64 | 2,80 | 2,94 | -15,42% | 513.297,00 |
| 26.05.2026 | 3,25 | 4,04 | 3,13 | 3,47 | 3,58% | 672.722,00 |
| 22.05.2026 | 3,79 | 3,79 | 3,33 | 3,35 | -5,10% | 903.238,00 |
| 21.05.2026 | 3,37 | 4,87 | 3,34 | 3,53 | 5,06% | 1.891.440,00 |
| 20.05.2026 | 2,62 | 3,76 | 2,20 | 3,36 | 27,76% | 1.506.556,00 |
| 19.05.2026 | 3,30 | 3,30 | 2,50 | 2,63 | -23,99% | 770.000,00 |
| 18.05.2026 | 3,59 | 4,44 | 3,45 | 3,46 | -0,57% | 912.223,00 |
| 15.05.2026 | 2,65 | 4,92 | 2,40 | 3,48 | 17,57% | 3.401.667,00 |
| 14.05.2026 | 1,49 | 3,94 | 1,37 | 2,96 | 120,90% | 9.091.980,00 |
| 13.05.2026 | 0,45 | 1,62 | 0,42 | 1,34 | 333,66% | 25.391.087,00 |
| 12.05.2026 | 0,33 | 0,33 | 0,30 | 0,31 | -4,92% | 35.954,00 |
| 11.05.2026 | 0,33 | 0,33 | 0,33 | 0,33 | -5,25% | 47.800,00 |
| 08.05.2026 | 0,36 | 0,36 | 0,34 | 0,34 | -2,00% | 55.477,00 |
| 07.05.2026 | 0,36 | 0,36 | 0,35 | 0,35 | -6,91% | 46.785,00 |
| 06.05.2026 | 0,37 | 0,39 | 0,37 | 0,38 | 5,62% | 31.625,00 |
| 05.05.2026 | 0,38 | 0,38 | 0,35 | 0,36 | -11,00% | 48.833,00 |
| 04.05.2026 | 0,37 | 0,40 | 0,37 | 0,40 | -0,25% | 92.841,00 |
| 01.05.2026 | 0,40 | 0,43 | 0,39 | 0,40 | -5,42% | 179.375,00 |
| 30.04.2026 | 0,45 | 0,48 | 0,42 | 0,42 | -9,01% | 141.463,00 |
| 29.04.2026 | 0,51 | 0,51 | 0,41 | 0,47 | -6,43% | 309.411,00 |
| 28.04.2026 | 0,53 | 0,53 | 0,50 | 0,50 | -5,50% | 12.460,00 |
| 27.04.2026 | 0,50 | 0,53 | 0,50 | 0,53 | 7,33% | 19.001,00 |
| 24.04.2026 | 0,49 | 0,49 | 0,49 | 0,49 | -4,66% | 2.000,00 |
| 23.04.2026 | 0,50 | 0,52 | 0,50 | 0,52 | 4,89% | 26.150,00 |
| 22.04.2026 | 0,51 | 0,51 | 0,49 | 0,49 | -4,84% | 15.345,00 |
| 21.04.2026 | 0,46 | 0,53 | 0,46 | 0,52 | 9,32% | 77.941,00 |
| 20.04.2026 | 0,47 | 0,49 | 0,46 | 0,47 | -2,28% | 37.324,00 |
| 17.04.2026 | 0,47 | 0,50 | 0,46 | 0,48 | -6,21% | 91.604,00 |
| 16.04.2026 | 0,48 | 0,54 | 0,48 | 0,52 | -4,63% | 178.293,00 |