9,590$
0,42%
Echtzeit-Aktienkurs MiMedx Group
Bid:
Ask:
Aktienkurse zur MiMedx Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 9,59 | 9,68 | 9,44 | 9,59 | 0,42% | 683.679,00 |
| 03.12.2024 | 9,35 | 9,57 | 9,28 | 9,55 | 1,81% | 583.356,00 |
| 02.12.2024 | 9,26 | 9,44 | 9,15 | 9,38 | 1,41% | 602.696,00 |
| 29.11.2024 | 9,43 | 9,44 | 9,06 | 9,25 | -1,91% | 525.242,00 |
| 27.11.2024 | 9,25 | 9,64 | 9,25 | 9,43 | 2,17% | 615.529,00 |
| 26.11.2024 | 9,10 | 9,24 | 8,99 | 9,23 | 1,54% | 529.277,00 |
| 25.11.2024 | 9,20 | 9,32 | 9,09 | 9,09 | -1,20% | 892.747,00 |
| 22.11.2024 | 9,30 | 9,45 | 9,10 | 9,20 | 1,55% | 898.949,00 |
| 20.11.2024 | 9,18 | 9,26 | 8,55 | 9,06 | -1,95% | 963.541,00 |
| 19.11.2024 | 9,04 | 9,35 | 9,04 | 9,24 | 1,09% | 1.008.683,00 |
| 18.11.2024 | 9,22 | 9,49 | 8,94 | 9,14 | -1,51% | 1.687.555,00 |
| 15.11.2024 | 9,30 | 9,48 | 8,96 | 9,28 | 0,54% | 2.227.154,00 |
| 14.11.2024 | 7,99 | 9,32 | 7,72 | 9,23 | 23,56% | 5.279.294,00 |
| 13.11.2024 | 7,50 | 7,55 | 7,33 | 7,47 | 0,00% | 542.427,00 |
| 12.11.2024 | 7,61 | 7,66 | 7,43 | 7,47 | -2,23% | 565.111,00 |
| 11.11.2024 | 7,55 | 7,67 | 7,50 | 7,64 | 1,46% | 694.075,00 |
| 08.11.2024 | 7,44 | 7,60 | 7,39 | 7,53 | 1,21% | 570.614,00 |
| 07.11.2024 | 7,47 | 7,55 | 7,39 | 7,44 | -0,80% | 785.774,00 |
| 06.11.2024 | 7,44 | 7,54 | 7,28 | 7,50 | 2,88% | 923.025,00 |
| 05.11.2024 | 7,07 | 7,30 | 7,05 | 7,29 | 2,24% | 861.941,00 |
| 04.11.2024 | 6,93 | 7,25 | 6,88 | 7,13 | 2,89% | 1.327.698,00 |
| 01.11.2024 | 6,92 | 7,14 | 6,45 | 6,93 | 1,17% | 1.046.002,00 |
| 31.10.2024 | 6,22 | 7,20 | 6,22 | 6,85 | 20,39% | 1.491.126,00 |
| 30.10.2024 | 5,80 | 5,91 | 5,69 | 5,69 | -1,90% | 364.286,00 |
| 29.10.2024 | 5,83 | 5,95 | 5,80 | 5,80 | -1,02% | 322.099,00 |
| 28.10.2024 | 5,92 | 6,05 | 5,82 | 5,86 | 0,17% | 388.385,00 |
| 25.10.2024 | 5,75 | 5,94 | 5,75 | 5,85 | 2,45% | 564.478,00 |
| 24.10.2024 | 5,64 | 5,74 | 5,64 | 5,71 | 1,60% | 376.241,00 |
| 23.10.2024 | 5,68 | 5,75 | 5,59 | 5,62 | -1,75% | 423.882,00 |
| 22.10.2024 | 5,67 | 5,75 | 5,64 | 5,72 | 0,35% | 235.675,00 |
| 21.10.2024 | 5,78 | 5,84 | 5,69 | 5,70 | -2,06% | 372.806,00 |
| 18.10.2024 | 5,87 | 5,91 | 5,77 | 5,82 | -0,17% | 322.047,00 |
| 17.10.2024 | 5,83 | 5,90 | 5,75 | 5,83 | -0,34% | 363.974,00 |
| 16.10.2024 | 5,91 | 5,93 | 5,82 | 5,85 | 0,17% | 386.175,00 |
| 15.10.2024 | 5,71 | 5,88 | 5,71 | 5,84 | 1,92% | 341.292,00 |
| 14.10.2024 | 5,72 | 5,73 | 5,62 | 5,73 | 0,35% | 259.711,00 |
| 11.10.2024 | 5,50 | 5,72 | 5,50 | 5,71 | 3,54% | 471.878,00 |
| 10.10.2024 | 5,55 | 5,63 | 5,47 | 5,52 | -1,87% | 326.427,00 |
| 09.10.2024 | 5,59 | 5,66 | 5,54 | 5,62 | 0,36% | 328.629,00 |
| 08.10.2024 | 5,61 | 5,68 | 5,60 | 5,60 | -0,18% | 253.689,00 |
| 07.10.2024 | 5,73 | 5,76 | 5,60 | 5,61 | -2,60% | 309.295,00 |
| 04.10.2024 | 5,82 | 5,86 | 5,69 | 5,76 | 0,70% | 317.914,00 |
| 03.10.2024 | 5,75 | 5,81 | 5,66 | 5,72 | -1,04% | 295.286,00 |
| 02.10.2024 | 5,86 | 5,87 | 5,76 | 5,78 | -2,12% | 416.815,00 |
| 01.10.2024 | 5,87 | 5,92 | 5,78 | 5,91 | -0,08% | 433.038,00 |
| 30.09.2024 | 5,82 | 5,96 | 5,78 | 5,91 | 1,37% | 411.979,00 |
| 27.09.2024 | 5,72 | 5,87 | 5,70 | 5,83 | 3,19% | 391.492,00 |
| 26.09.2024 | 5,95 | 5,95 | 5,64 | 5,65 | -3,58% | 520.983,00 |
| 25.09.2024 | 5,91 | 5,98 | 5,85 | 5,86 | -1,35% | 429.761,00 |
| 24.09.2024 | 6,13 | 6,16 | 5,92 | 5,94 | -3,10% | 438.033,00 |
| 23.09.2024 | 6,12 | 6,22 | 6,04 | 6,13 | 0,00% | 468.553,00 |
| 20.09.2024 | 6,17 | 6,26 | 6,13 | 6,13 | -1,76% | 1.234.454,00 |
| 19.09.2024 | 6,35 | 6,35 | 6,20 | 6,24 | 0,97% | 345.937,00 |
| 18.09.2024 | 6,12 | 6,33 | 6,06 | 6,18 | 0,49% | 449.921,00 |
| 17.09.2024 | 6,30 | 6,32 | 6,12 | 6,15 | -1,13% | 446.837,00 |
| 16.09.2024 | 6,22 | 6,35 | 6,15 | 6,22 | 0,00% | 660.746,00 |
| 13.09.2024 | 6,23 | 6,30 | 6,17 | 6,22 | 1,14% | 304.194,00 |
| 12.09.2024 | 6,21 | 6,27 | 6,06 | 6,15 | -0,81% | 518.360,00 |
| 11.09.2024 | 6,24 | 6,26 | 6,09 | 6,20 | -0,48% | 503.814,00 |
| 10.09.2024 | 6,15 | 6,26 | 6,09 | 6,23 | 1,30% | 411.416,00 |
| 09.09.2024 | 6,20 | 6,30 | 6,13 | 6,15 | 0,16% | 504.883,00 |
| 06.09.2024 | 6,42 | 6,48 | 6,13 | 6,14 | -3,91% | 360.970,00 |
| 05.09.2024 | 6,63 | 6,64 | 6,17 | 6,39 | -2,89% | 739.683,00 |
| 04.09.2024 | 6,38 | 6,84 | 6,34 | 6,58 | 3,30% | 767.788,00 |
| 03.09.2024 | 6,81 | 6,88 | 6,37 | 6,37 | -6,87% | 660.818,00 |
| 30.08.2024 | 6,73 | 6,87 | 6,64 | 6,84 | 2,24% | 2.245.789,00 |
| 29.08.2024 | 6,62 | 6,83 | 6,58 | 6,69 | 1,21% | 486.471,00 |
| 28.08.2024 | 6,56 | 6,65 | 6,52 | 6,61 | 0,61% | 432.103,00 |
| 27.08.2024 | 6,70 | 6,76 | 6,55 | 6,57 | -2,23% | 574.726,00 |
| 26.08.2024 | 6,93 | 6,98 | 6,69 | 6,72 | -2,61% | 652.267,00 |
| 23.08.2024 | 6,65 | 6,93 | 6,61 | 6,90 | 4,70% | 502.787,00 |
| 22.08.2024 | 6,60 | 6,67 | 6,51 | 6,59 | 0,30% | 354.989,00 |
| 21.08.2024 | 6,54 | 6,59 | 6,40 | 6,57 | 1,70% | 692.118,00 |
| 20.08.2024 | 6,51 | 6,63 | 6,37 | 6,46 | -1,37% | 433.605,00 |
| 19.08.2024 | 6,26 | 6,56 | 6,20 | 6,55 | 4,63% | 736.167,00 |
| 16.08.2024 | 6,26 | 6,31 | 6,21 | 6,26 | -0,24% | 311.731,00 |
| 15.08.2024 | 6,30 | 6,33 | 6,18 | 6,28 | 2,03% | 369.385,00 |
| 14.08.2024 | 6,31 | 6,31 | 6,07 | 6,15 | -2,07% | 633.226,00 |
| 13.08.2024 | 6,32 | 6,37 | 6,17 | 6,28 | 0,32% | 566.622,00 |
| 12.08.2024 | 6,43 | 6,46 | 6,23 | 6,26 | -2,19% | 745.341,00 |
| 09.08.2024 | 6,40 | 6,46 | 6,31 | 6,40 | 0,16% | 753.442,00 |
| 08.08.2024 | 6,38 | 6,47 | 6,25 | 6,39 | 1,91% | 618.175,00 |
| 07.08.2024 | 6,51 | 6,68 | 6,26 | 6,27 | -1,72% | 885.833,00 |
| 06.08.2024 | 6,31 | 6,49 | 6,22 | 6,38 | 2,08% | 817.008,00 |
| 05.08.2024 | 6,09 | 6,29 | 6,00 | 6,25 | -3,10% | 1.178.863,00 |
| 02.08.2024 | 6,60 | 6,65 | 6,35 | 6,45 | -3,30% | 971.272,00 |
| 01.08.2024 | 6,50 | 6,82 | 6,50 | 6,67 | -10,47% | 1.718.340,00 |
| 31.07.2024 | 7,56 | 7,67 | 7,44 | 7,45 | -1,84% | 935.190,00 |
| 30.07.2024 | 7,66 | 7,92 | 7,54 | 7,59 | -0,39% | 797.699,00 |
| 29.07.2024 | 7,73 | 7,73 | 7,57 | 7,62 | -1,80% | 510.233,00 |
| 26.07.2024 | 7,82 | 7,85 | 7,63 | 7,76 | 0,65% | 623.788,00 |
| 25.07.2024 | 7,43 | 7,83 | 7,38 | 7,71 | 4,54% | 530.761,00 |
| 24.07.2024 | 7,46 | 7,57 | 7,36 | 7,38 | -2,32% | 668.941,00 |
| 23.07.2024 | 7,34 | 7,66 | 7,34 | 7,55 | 2,03% | 517.553,00 |
| 22.07.2024 | 7,18 | 7,43 | 7,18 | 7,40 | 3,35% | 475.997,00 |
| 19.07.2024 | 7,32 | 7,36 | 7,14 | 7,16 | -1,78% | 374.817,00 |
| 18.07.2024 | 7,45 | 7,57 | 7,29 | 7,29 | -2,41% | 512.285,00 |
| 17.07.2024 | 7,36 | 7,50 | 7,29 | 7,47 | -0,13% | 392.653,00 |
| 16.07.2024 | 7,19 | 7,49 | 7,18 | 7,48 | 4,91% | 582.114,00 |
| 15.07.2024 | 7,22 | 7,25 | 7,09 | 7,13 | 0,00% | 478.362,00 |