6,435€
-1,53%
Echtzeit-Aktienkurs Mainz Biomed N.V.
Bid:
Ask:
Aktienkurse zur Mainz Biomed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2024 | 8,00 | 8,42 | 8,00 | 8,00 | 0,00% | 304,00 |
| 29.11.2024 | 9,54 | 10,74 | 7,01 | 8,00 | -14,89% | 1.289,00 |
| 28.11.2024 | 9,18 | 10,56 | 9,18 | 9,40 | 6,82% | 1.101,00 |
| 27.11.2024 | 8,40 | 8,80 | 8,14 | 8,80 | 0,46% | 250,00 |
| 26.11.2024 | 7,62 | 8,76 | 7,62 | 8,76 | 15,26% | 107,00 |
| 25.11.2024 | 7,60 | 8,00 | 7,60 | 7,60 | -12,84% | 437,00 |
| 22.11.2024 | 8,04 | 8,72 | 8,04 | 8,72 | 5,57% | 100,00 |
| 21.11.2024 | 8,26 | 8,26 | 8,26 | 8,26 | -1,67% | - |
| 20.11.2024 | 8,40 | 8,80 | 8,40 | 8,40 | 0,24% | 62,00 |
| 19.11.2024 | 8,38 | 8,38 | 8,38 | 8,38 | -8,52% | - |
| 18.11.2024 | 8,06 | 9,18 | 8,06 | 9,16 | 0,88% | 400,00 |
| 15.11.2024 | 9,08 | 9,08 | 9,08 | 9,08 | 6,82% | - |
| 14.11.2024 | 10,48 | 10,48 | 8,50 | 8,50 | -15,00% | 40,00 |
| 13.11.2024 | 9,60 | 10,38 | 9,60 | 10,00 | -7,41% | 52,00 |
| 12.11.2024 | 8,04 | 11,64 | 8,02 | 10,80 | 17,39% | 916,00 |
| 11.11.2024 | 9,74 | 9,76 | 8,02 | 9,20 | 4,55% | 2.791,00 |
| 08.11.2024 | 8,16 | 8,80 | 8,02 | 8,80 | 7,32% | 25,00 |
| 07.11.2024 | 8,04 | 9,20 | 8,04 | 8,20 | 1,49% | 1.042,00 |
| 06.11.2024 | 8,52 | 9,18 | 8,08 | 8,08 | 6,32% | 128,00 |
| 05.11.2024 | 8,54 | 8,82 | 7,60 | 7,60 | -9,52% | 20,00 |
| 04.11.2024 | 9,80 | 9,80 | 8,40 | 8,40 | 0,00% | 3.163,00 |
| 01.11.2024 | 9,02 | 9,02 | 8,40 | 8,40 | -8,70% | 150,00 |
| 31.10.2024 | 8,80 | 9,20 | 8,80 | 9,20 | -4,17% | 250,00 |
| 30.10.2024 | 9,60 | 9,60 | 8,82 | 9,60 | 9,09% | 311,00 |
| 29.10.2024 | 9,04 | 9,60 | 8,80 | 8,80 | -4,35% | 227,00 |
| 28.10.2024 | 9,44 | 9,44 | 9,20 | 9,20 | -10,51% | 1.125,00 |
| 25.10.2024 | 9,90 | 10,28 | 9,90 | 10,28 | 0,78% | 125,00 |
| 24.10.2024 | 10,34 | 10,80 | 10,20 | 10,20 | -12,07% | 132,00 |
| 23.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 8,61% | 500,00 |
| 22.10.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -7,93% | - |
| 21.10.2024 | 10,20 | 12,52 | 10,20 | 11,60 | 13,73% | 1.287,00 |
| 18.10.2024 | 10,84 | 11,22 | 10,20 | 10,20 | -8,93% | 80,00 |
| 17.10.2024 | 11,26 | 11,26 | 11,20 | 11,20 | 17,40% | 2,00 |
| 16.10.2024 | 9,54 | 9,54 | 9,54 | 9,54 | -11,01% | - |
| 15.10.2024 | 11,72 | 11,72 | 10,72 | 10,72 | -5,96% | 75,00 |
| 14.10.2024 | 11,60 | 12,00 | 10,80 | 11,40 | -2,73% | 1.050,00 |
| 11.10.2024 | 12,60 | 13,86 | 11,66 | 11,72 | -3,93% | 2.414,00 |
| 10.10.2024 | 13,36 | 16,74 | 11,92 | 12,20 | -4,69% | 4.703,00 |
| 09.10.2024 | 10,80 | 12,80 | 10,80 | 12,80 | 34,74% | 412,00 |
| 08.10.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 11,76% | - |
| 07.10.2024 | 8,08 | 8,50 | 8,08 | 8,50 | -23,42% | 25,00 |
| 04.10.2024 | 9,24 | 11,10 | 8,42 | 11,10 | 26,14% | 26,00 |
| 03.10.2024 | 8,44 | 8,80 | 8,44 | 8,80 | -22,94% | 250,00 |
| 02.10.2024 | 9,24 | 11,42 | 9,24 | 11,42 | 14,20% | 99,00 |
| 01.10.2024 | 8,84 | 10,00 | 8,40 | 10,00 | 25,00% | 438,00 |
| 30.09.2024 | 8,00 | 8,00 | 8,00 | 8,00 | -9,09% | - |
| 27.09.2024 | 8,00 | 8,80 | 8,00 | 8,80 | 22,22% | 161,00 |
| 26.09.2024 | 7,20 | 7,60 | 7,20 | 7,20 | -3,85% | 26,00 |
| 25.09.2024 | 6,00 | 7,61 | 6,00 | 7,49 | -0,74% | 37,00 |
| 24.09.2024 | 6,40 | 8,00 | 6,40 | 7,54 | -0,74% | 276,00 |
| 23.09.2024 | 8,00 | 8,20 | 7,20 | 7,60 | -17,39% | 207,00 |
| 20.09.2024 | 8,84 | 10,72 | 8,84 | 9,20 | 0,00% | 417,00 |
| 19.09.2024 | 8,18 | 9,40 | 8,18 | 9,20 | 0,00% | 81,00 |
| 18.09.2024 | 9,84 | 9,84 | 9,20 | 9,20 | -14,18% | 88,00 |
| 17.09.2024 | 10,40 | 11,96 | 10,06 | 10,72 | -10,67% | 130,00 |
| 16.09.2024 | 10,58 | 12,00 | 10,58 | 12,00 | 9,09% | 300,00 |
| 13.09.2024 | 11,44 | 12,58 | 11,00 | 11,00 | 5,16% | 142,00 |
| 12.09.2024 | 10,44 | 10,46 | 10,44 | 10,46 | -13,12% | 100,00 |
| 11.09.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -3,83% | - |
| 10.09.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 0,97% | - |
| 09.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,73% | 12,00 |
| 06.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -7,09% | - |
| 05.09.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -17,78% | - |
| 04.09.2024 | 13,14 | 14,80 | 13,14 | 14,40 | 18,42% | 177,00 |
| 03.09.2024 | 11,78 | 12,18 | 11,78 | 12,16 | 3,23% | 26,00 |
| 02.09.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -13,38% | - |
| 30.08.2024 | 12,10 | 14,16 | 12,10 | 13,60 | 9,68% | 82,00 |
| 29.08.2024 | 11,68 | 12,40 | 11,68 | 12,40 | -11,43% | - |
| 28.08.2024 | 11,78 | 14,70 | 11,78 | 14,00 | -3,58% | 175,00 |
| 27.08.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -9,25% | - |
| 26.08.2024 | 11,84 | 16,00 | 11,84 | 16,00 | 26,98% | 220,00 |
| 23.08.2024 | 11,50 | 12,60 | 11,50 | 12,60 | -8,70% | 70,00 |
| 22.08.2024 | 11,76 | 13,80 | 11,76 | 13,80 | 7,81% | 31,00 |
| 21.08.2024 | 12,72 | 12,80 | 12,72 | 12,80 | -8,57% | 43,00 |
| 20.08.2024 | 12,98 | 14,00 | 12,98 | 14,00 | 14,75% | 82,00 |
| 19.08.2024 | 13,14 | 13,14 | 12,20 | 12,20 | 5,17% | 41,00 |
| 16.08.2024 | 11,20 | 11,60 | 11,20 | 11,60 | 3,39% | 7,00 |
| 15.08.2024 | 11,20 | 12,60 | 11,20 | 11,22 | -18,34% | 78,00 |
| 14.08.2024 | 11,74 | 13,74 | 11,74 | 13,74 | 9,74% | 83,00 |
| 13.08.2024 | 11,32 | 13,36 | 11,32 | 12,52 | 11,79% | 83,00 |
| 12.08.2024 | 11,20 | 11,26 | 11,20 | 11,20 | 1,08% | 172,00 |
| 09.08.2024 | 12,40 | 12,40 | 11,08 | 11,08 | -10,79% | 57,00 |
| 08.08.2024 | 12,40 | 12,42 | 12,40 | 12,42 | 0,98% | 2,00 |
| 07.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 13,89% | - |
| 06.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -22,86% | - |
| 05.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,57% | 4,00 |
| 02.08.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -7,37% | - |
| 01.08.2024 | 16,00 | 16,00 | 15,20 | 15,20 | 26,25% | 109,00 |
| 31.07.2024 | 11,70 | 12,60 | 11,70 | 12,04 | -3,22% | 55,00 |
| 30.07.2024 | 11,92 | 12,80 | 11,92 | 12,44 | -7,16% | 72,00 |
| 29.07.2024 | 13,42 | 13,42 | 11,60 | 13,40 | -5,23% | 474,00 |
| 26.07.2024 | 12,40 | 14,14 | 11,78 | 14,14 | 5,21% | 983,00 |
| 25.07.2024 | 12,28 | 14,26 | 12,28 | 13,44 | -4,27% | 126,00 |
| 24.07.2024 | 12,80 | 14,04 | 12,80 | 14,04 | 8,33% | 2,00 |
| 23.07.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -7,43% | - |
| 22.07.2024 | 12,00 | 14,66 | 12,00 | 14,00 | 6,06% | 81,00 |
| 19.07.2024 | 13,40 | 14,00 | 13,20 | 13,20 | -5,71% | 312,00 |
| 18.07.2024 | 13,54 | 16,00 | 13,54 | 14,00 | -7,89% | 13,00 |
| 17.07.2024 | 14,02 | 15,20 | 14,02 | 15,20 | -5,00% | 182,00 |
| 16.07.2024 | 13,88 | 16,00 | 13,88 | 16,00 | -2,44% | 27,00 |