4,900$
-0,81%
Echtzeit-Aktienkurs MiMedx Group
Bid:
Ask:
Aktienkurse zur MiMedx Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 4,91 | 4,99 | 4,79 | 4,90 | -0,81% | 1.828.439,00 |
| 26.02.2026 | 5,24 | 5,42 | 4,80 | 4,94 | -6,79% | 2.595.096,00 |
| 25.02.2026 | 5,36 | 5,37 | 5,20 | 5,30 | -0,75% | 654.473,00 |
| 24.02.2026 | 5,32 | 5,46 | 5,32 | 5,34 | 3,29% | 585.801,00 |
| 20.02.2026 | 5,19 | 5,25 | 5,15 | 5,17 | -0,48% | 791.420,00 |
| 19.02.2026 | 5,17 | 5,25 | 5,11 | 5,20 | -0,48% | 816.687,00 |
| 18.02.2026 | 5,14 | 5,25 | 5,13 | 5,22 | 1,36% | 472.681,00 |
| 17.02.2026 | 5,11 | 5,21 | 5,03 | 5,15 | 0,59% | 491.879,00 |
| 13.02.2026 | 5,10 | 5,24 | 5,08 | 5,12 | 0,59% | 515.064,00 |
| 12.02.2026 | 5,23 | 5,29 | 5,03 | 5,09 | -2,30% | 761.158,00 |
| 11.02.2026 | 5,17 | 5,24 | 5,10 | 5,21 | 0,77% | 663.756,00 |
| 10.02.2026 | 5,20 | 5,31 | 5,14 | 5,17 | -0,39% | 601.415,00 |
| 09.02.2026 | 5,11 | 5,21 | 5,07 | 5,19 | 0,39% | 610.493,00 |
| 06.02.2026 | 5,02 | 5,19 | 4,94 | 5,17 | 2,78% | 860.422,00 |
| 05.02.2026 | 5,10 | 5,14 | 5,02 | 5,03 | -1,37% | 1.782.824,00 |
| 04.02.2026 | 5,00 | 5,21 | 4,98 | 5,10 | 2,41% | 1.213.327,00 |
| 03.02.2026 | 5,09 | 5,18 | 4,89 | 4,98 | -2,16% | 1.058.279,00 |
| 02.02.2026 | 5,08 | 5,23 | 5,05 | 5,09 | -0,39% | 1.173.828,00 |
| 30.01.2026 | 5,13 | 5,21 | 5,08 | 5,11 | -0,58% | 1.017.271,00 |
| 29.01.2026 | 5,13 | 5,16 | 5,05 | 5,14 | -0,39% | 599.430,00 |
| 28.01.2026 | 5,27 | 5,30 | 5,13 | 5,16 | -2,64% | 1.007.566,00 |
| 27.01.2026 | 5,22 | 5,41 | 5,20 | 5,30 | 0,95% | 1.266.354,00 |
| 26.01.2026 | 5,26 | 5,38 | 5,20 | 5,25 | -3,31% | 1.172.449,00 |
| 22.01.2026 | 5,35 | 5,45 | 5,32 | 5,43 | 1,88% | 917.976,00 |
| 21.01.2026 | 5,39 | 5,39 | 5,28 | 5,33 | -1,11% | 807.967,00 |
| 20.01.2026 | 5,25 | 5,39 | 5,13 | 5,39 | -0,55% | 1.299.265,00 |
| 16.01.2026 | 5,72 | 5,72 | 5,39 | 5,42 | -5,74% | 1.540.773,00 |
| 15.01.2026 | 5,71 | 5,85 | 5,64 | 5,75 | 1,05% | 720.371,00 |
| 14.01.2026 | 5,86 | 5,88 | 5,55 | 5,69 | -3,23% | 2.475.639,00 |
| 13.01.2026 | 5,99 | 5,99 | 5,86 | 5,88 | -2,00% | 872.610,00 |
| 12.01.2026 | 6,11 | 6,17 | 5,97 | 6,00 | -1,64% | 725.043,00 |
| 09.01.2026 | 6,30 | 6,35 | 6,04 | 6,10 | -3,33% | 1.101.659,00 |
| 08.01.2026 | 6,40 | 6,44 | 6,30 | 6,31 | -2,02% | 809.905,00 |
| 07.01.2026 | 6,45 | 6,50 | 6,31 | 6,44 | 0,63% | 732.583,00 |
| 06.01.2026 | 6,28 | 6,42 | 6,25 | 6,40 | 1,11% | 896.871,00 |
| 05.01.2026 | 6,45 | 6,48 | 6,28 | 6,33 | -2,31% | 1.120.288,00 |
| 02.01.2026 | 6,77 | 6,79 | 6,44 | 6,48 | -4,28% | 807.738,00 |
| 31.12.2025 | 6,84 | 6,93 | 6,76 | 6,77 | -1,31% | 539.864,00 |
| 30.12.2025 | 6,88 | 6,94 | 6,80 | 6,86 | -0,72% | 533.501,00 |
| 29.12.2025 | 6,91 | 6,96 | 6,77 | 6,91 | 0,14% | 803.722,00 |
| 26.12.2025 | 7,10 | 7,13 | 6,74 | 6,90 | -2,54% | 1.678.379,00 |
| 24.12.2025 | 7,02 | 7,08 | 6,96 | 7,08 | 1,14% | 188.922,00 |
| 23.12.2025 | 7,00 | 7,05 | 6,91 | 7,00 | -0,57% | 457.507,00 |
| 22.12.2025 | 7,05 | 7,16 | 7,00 | 7,04 | -0,28% | 537.225,00 |
| 19.12.2025 | 7,24 | 7,26 | 7,01 | 7,06 | -2,69% | 1.243.121,00 |
| 18.12.2025 | 7,08 | 7,45 | 7,06 | 7,26 | 2,18% | 955.638,00 |
| 17.12.2025 | 7,20 | 7,28 | 7,04 | 7,10 | -2,07% | 772.876,00 |
| 16.12.2025 | 7,11 | 7,37 | 7,04 | 7,25 | 1,83% | 796.101,00 |
| 15.12.2025 | 7,23 | 7,25 | 7,09 | 7,12 | -1,39% | 741.880,00 |
| 12.12.2025 | 7,20 | 7,30 | 7,10 | 7,22 | 0,84% | 643.574,00 |
| 11.12.2025 | 7,00 | 7,20 | 6,99 | 7,16 | 2,43% | 856.472,00 |
| 10.12.2025 | 6,99 | 7,12 | 6,91 | 6,99 | 0,14% | 1.131.679,00 |
| 09.12.2025 | 6,67 | 7,02 | 6,66 | 6,98 | 4,49% | 755.369,00 |
| 08.12.2025 | 6,96 | 6,98 | 6,66 | 6,68 | -3,61% | 1.042.659,00 |
| 05.12.2025 | 6,87 | 7,06 | 6,79 | 6,93 | 1,02% | 527.034,00 |
| 04.12.2025 | 6,95 | 6,95 | 6,78 | 6,86 | -1,44% | 669.315,00 |
| 03.12.2025 | 6,70 | 6,97 | 6,66 | 6,96 | 3,57% | 633.552,00 |
| 02.12.2025 | 6,68 | 6,77 | 6,62 | 6,72 | 0,75% | 545.726,00 |
| 01.12.2025 | 6,87 | 6,93 | 6,65 | 6,67 | -3,05% | 581.317,00 |
| 28.11.2025 | 6,90 | 6,92 | 6,77 | 6,88 | 0,00% | 342.530,00 |
| 26.11.2025 | 6,93 | 6,95 | 6,71 | 6,88 | -1,01% | 506.559,00 |
| 25.11.2025 | 6,83 | 6,96 | 6,80 | 6,95 | 2,58% | 560.492,00 |
| 24.11.2025 | 6,74 | 6,84 | 6,67 | 6,78 | 3,44% | 857.821,00 |
| 20.11.2025 | 6,58 | 6,69 | 6,51 | 6,55 | 1,16% | 1.188.530,00 |
| 19.11.2025 | 6,70 | 6,71 | 6,33 | 6,48 | -3,50% | 912.947,00 |
| 18.11.2025 | 7,03 | 7,07 | 6,69 | 6,71 | -5,49% | 906.842,00 |
| 17.11.2025 | 7,39 | 7,51 | 7,06 | 7,10 | -4,95% | 837.600,00 |
| 13.11.2025 | 7,42 | 7,63 | 7,34 | 7,47 | -0,27% | 979.242,00 |
| 12.11.2025 | 7,55 | 7,58 | 7,42 | 7,49 | -0,66% | 813.800,00 |
| 11.11.2025 | 7,66 | 7,66 | 7,50 | 7,54 | -2,20% | 1.131.444,00 |
| 10.11.2025 | 7,37 | 7,77 | 7,33 | 7,71 | 3,63% | 935.066,00 |
| 07.11.2025 | 7,33 | 7,47 | 7,23 | 7,44 | 1,50% | 882.197,00 |
| 06.11.2025 | 7,92 | 7,92 | 7,25 | 7,33 | -7,91% | 1.009.343,00 |
| 05.11.2025 | 7,67 | 7,97 | 7,61 | 7,96 | 3,51% | 1.102.646,00 |
| 04.11.2025 | 7,51 | 7,88 | 7,50 | 7,69 | 2,33% | 1.190.049,00 |
| 03.11.2025 | 7,48 | 7,77 | 7,38 | 7,52 | -1,76% | 1.722.567,00 |
| 31.10.2025 | 7,35 | 7,82 | 7,28 | 7,65 | 3,66% | 2.789.953,00 |
| 30.10.2025 | 7,68 | 7,89 | 7,02 | 7,38 | 2,50% | 3.447.560,00 |
| 29.10.2025 | 6,82 | 7,36 | 6,74 | 7,20 | 4,65% | 2.785.229,00 |
| 28.10.2025 | 6,71 | 6,89 | 6,68 | 6,88 | 2,23% | 520.936,00 |
| 27.10.2025 | 6,76 | 6,80 | 6,69 | 6,73 | -0,44% | 581.140,00 |
| 24.10.2025 | 6,65 | 6,79 | 6,60 | 6,76 | 1,81% | 529.555,00 |
| 23.10.2025 | 6,72 | 6,72 | 6,58 | 6,64 | -1,19% | 429.022,00 |
| 22.10.2025 | 6,76 | 6,80 | 6,64 | 6,72 | -0,30% | 591.485,00 |
| 21.10.2025 | 6,75 | 6,86 | 6,71 | 6,74 | -0,15% | 294.849,00 |
| 20.10.2025 | 6,69 | 6,75 | 6,61 | 6,75 | 0,90% | 392.856,00 |
| 17.10.2025 | 6,62 | 6,70 | 6,55 | 6,69 | 0,90% | 495.481,00 |
| 16.10.2025 | 6,73 | 6,86 | 6,58 | 6,63 | -1,19% | 464.020,00 |
| 15.10.2025 | 6,61 | 6,76 | 6,60 | 6,71 | 2,05% | 580.697,00 |
| 14.10.2025 | 6,46 | 6,64 | 6,41 | 6,58 | 1,00% | 466.429,00 |
| 13.10.2025 | 6,58 | 6,66 | 6,45 | 6,51 | -0,53% | 502.304,00 |
| 10.10.2025 | 6,91 | 6,96 | 6,51 | 6,55 | -5,42% | 558.920,00 |
| 09.10.2025 | 7,24 | 7,24 | 6,88 | 6,92 | -2,54% | 427.112,00 |
| 08.10.2025 | 7,28 | 7,30 | 7,09 | 7,10 | -2,20% | 524.553,00 |
| 07.10.2025 | 7,30 | 7,35 | 7,20 | 7,26 | -0,68% | 1.461.178,00 |
| 06.10.2025 | 7,21 | 7,33 | 6,99 | 7,31 | 8,94% | 1.321.822,00 |
| 02.10.2025 | 6,82 | 6,82 | 6,62 | 6,71 | -1,76% | 651.315,00 |
| 01.10.2025 | 6,94 | 7,00 | 6,81 | 6,83 | -2,15% | 403.102,00 |
| 30.09.2025 | 6,91 | 7,02 | 6,85 | 6,98 | 0,72% | 488.621,00 |
| 29.09.2025 | 6,98 | 7,04 | 6,83 | 6,93 | -0,14% | 479.806,00 |