4,270$
1,07%
Echtzeit-Aktienkurs MiMedx Group
Bid:
Ask:
Aktienkurse zur MiMedx Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,90 | 4,27 | 3,76 | 4,27 | 1,07% | 5.970.749,00 |
| 29.07.2026 | 4,41 | 4,46 | 4,22 | 4,23 | -3,21% | 1.381.432,00 |
| 28.07.2026 | 4,30 | 4,45 | 4,27 | 4,37 | 2,46% | 1.119.075,00 |
| 27.07.2026 | 4,24 | 4,40 | 4,20 | 4,26 | 1,55% | 1.162.724,00 |
| 24.07.2026 | 4,16 | 4,23 | 4,14 | 4,20 | 1,45% | 531.892,00 |
| 23.07.2026 | 4,12 | 4,22 | 4,11 | 4,14 | -0,84% | 868.550,00 |
| 22.07.2026 | 4,32 | 4,35 | 4,09 | 4,17 | -3,47% | 1.069.505,00 |
| 21.07.2026 | 4,29 | 4,34 | 4,25 | 4,32 | -0,46% | 1.110.939,00 |
| 20.07.2026 | 4,30 | 4,35 | 4,23 | 4,34 | 0,81% | 737.038,00 |
| 17.07.2026 | 4,38 | 4,44 | 4,23 | 4,31 | -3,04% | 1.194.099,00 |
| 16.07.2026 | 4,33 | 4,45 | 4,30 | 4,44 | 3,50% | 940.490,00 |
| 15.07.2026 | 4,20 | 4,43 | 4,19 | 4,29 | 2,02% | 1.206.526,00 |
| 14.07.2026 | 4,07 | 4,24 | 4,04 | 4,21 | 3,06% | 1.406.578,00 |
| 13.07.2026 | 4,10 | 4,14 | 4,04 | 4,08 | -0,73% | 1.235.219,00 |
| 10.07.2026 | 4,16 | 4,17 | 4,05 | 4,11 | -1,20% | 670.183,00 |
| 09.07.2026 | 4,23 | 4,24 | 4,08 | 4,16 | -2,58% | 1.034.983,00 |
| 08.07.2026 | 4,15 | 4,30 | 4,10 | 4,27 | 1,55% | 1.307.662,00 |
| 07.07.2026 | 4,09 | 4,28 | 4,07 | 4,21 | 3,06% | 1.477.829,00 |
| 06.07.2026 | 3,95 | 4,10 | 3,89 | 4,08 | 3,29% | 890.553,00 |
| 02.07.2026 | 3,90 | 3,96 | 3,89 | 3,95 | 1,15% | 662.469,00 |
| 01.07.2026 | 3,88 | 3,93 | 3,83 | 3,91 | 1,56% | 716.023,00 |
| 30.06.2026 | 3,91 | 3,91 | 3,72 | 3,85 | -1,66% | 1.187.826,00 |
| 29.06.2026 | 3,98 | 4,01 | 3,86 | 3,91 | -0,51% | 1.299.925,00 |
| 26.06.2026 | 3,83 | 3,98 | 3,83 | 3,93 | 3,01% | 5.434.662,00 |
| 25.06.2026 | 3,84 | 3,90 | 3,77 | 3,82 | -0,26% | 922.341,00 |
| 24.06.2026 | 3,73 | 3,88 | 3,73 | 3,83 | 2,55% | 834.795,00 |
| 23.06.2026 | 3,67 | 3,75 | 3,67 | 3,73 | 1,63% | 833.246,00 |
| 22.06.2026 | 3,66 | 3,73 | 3,63 | 3,67 | 0,00% | 1.110.879,00 |
| 18.06.2026 | 3,63 | 3,72 | 3,63 | 3,67 | 1,52% | 2.130.568,00 |
| 17.06.2026 | 3,70 | 3,76 | 3,58 | 3,62 | -2,30% | 997.938,00 |
| 16.06.2026 | 3,68 | 3,73 | 3,63 | 3,70 | 0,54% | 1.307.908,00 |
| 15.06.2026 | 3,65 | 3,74 | 3,63 | 3,68 | 1,94% | 1.075.418,00 |
| 12.06.2026 | 3,69 | 3,75 | 3,56 | 3,61 | -2,17% | 947.119,00 |
| 11.06.2026 | 3,63 | 3,73 | 3,57 | 3,69 | 1,37% | 1.120.909,00 |
| 10.06.2026 | 3,70 | 3,74 | 3,61 | 3,64 | -1,75% | 967.996,00 |
| 09.06.2026 | 3,71 | 3,75 | 3,66 | 3,71 | 0,00% | 1.134.442,00 |
| 08.06.2026 | 3,77 | 3,81 | 3,69 | 3,71 | -0,94% | 1.088.334,00 |
| 05.06.2026 | 3,80 | 3,88 | 3,73 | 3,74 | -1,32% | 1.154.780,00 |
| 04.06.2026 | 3,69 | 3,80 | 3,64 | 3,79 | 4,99% | 1.327.746,00 |
| 03.06.2026 | 3,56 | 3,62 | 3,50 | 3,61 | 1,12% | 1.292.225,00 |
| 02.06.2026 | 3,57 | 3,60 | 3,52 | 3,57 | -0,28% | 1.173.170,00 |
| 01.06.2026 | 3,63 | 3,69 | 3,48 | 3,58 | -2,72% | 1.396.499,00 |
| 29.05.2026 | 3,66 | 3,74 | 3,64 | 3,68 | -0,27% | 3.291.160,00 |
| 28.05.2026 | 3,57 | 3,69 | 3,56 | 3,69 | 1,79% | 1.188.726,00 |
| 27.05.2026 | 3,68 | 3,71 | 3,57 | 3,63 | -1,23% | 756.002,00 |
| 26.05.2026 | 3,62 | 3,71 | 3,62 | 3,67 | 1,38% | 1.942.047,00 |
| 22.05.2026 | 3,62 | 3,67 | 3,59 | 3,62 | 0,28% | 815.625,00 |
| 21.05.2026 | 3,72 | 3,73 | 3,54 | 3,61 | -4,75% | 1.474.594,00 |
| 20.05.2026 | 3,63 | 3,80 | 3,60 | 3,79 | 4,12% | 1.194.274,00 |
| 19.05.2026 | 3,62 | 3,66 | 3,57 | 3,64 | 1,39% | 1.228.812,00 |
| 18.05.2026 | 3,52 | 3,63 | 3,52 | 3,59 | 0,56% | 1.246.957,00 |
| 15.05.2026 | 3,53 | 3,60 | 3,51 | 3,57 | 0,14% | 1.221.185,00 |
| 14.05.2026 | 3,53 | 3,62 | 3,48 | 3,57 | 1,28% | 1.104.021,00 |
| 13.05.2026 | 3,53 | 3,57 | 3,45 | 3,52 | -0,71% | 1.978.326,00 |
| 12.05.2026 | 3,55 | 3,61 | 3,50 | 3,55 | -0,42% | 1.422.376,00 |
| 11.05.2026 | 3,58 | 3,64 | 3,50 | 3,56 | -1,11% | 2.452.406,00 |
| 08.05.2026 | 3,72 | 3,73 | 3,60 | 3,60 | -2,44% | 1.317.816,00 |
| 07.05.2026 | 3,66 | 3,72 | 3,62 | 3,69 | 0,82% | 1.528.866,00 |
| 06.05.2026 | 3,65 | 3,69 | 3,60 | 3,66 | 0,55% | 1.568.720,00 |
| 05.05.2026 | 3,59 | 3,73 | 3,59 | 3,64 | 0,83% | 1.917.229,00 |
| 04.05.2026 | 3,61 | 3,68 | 3,57 | 3,61 | -2,30% | 2.230.336,00 |
| 01.05.2026 | 3,42 | 3,70 | 3,39 | 3,70 | 9,97% | 2.625.988,00 |
| 30.04.2026 | 3,05 | 3,39 | 3,05 | 3,36 | 9,09% | 3.517.435,00 |
| 29.04.2026 | 3,40 | 3,40 | 3,03 | 3,08 | -9,41% | 3.364.721,00 |
| 28.04.2026 | 3,35 | 3,41 | 3,32 | 3,40 | 1,80% | 1.491.069,00 |
| 27.04.2026 | 3,43 | 3,48 | 3,33 | 3,34 | -2,62% | 1.343.507,00 |
| 24.04.2026 | 3,34 | 3,50 | 3,29 | 3,43 | 2,24% | 1.538.868,00 |
| 23.04.2026 | 3,31 | 3,38 | 3,24 | 3,36 | 1,21% | 1.746.775,00 |
| 22.04.2026 | 3,21 | 3,42 | 3,21 | 3,32 | 3,59% | 1.425.829,00 |
| 21.04.2026 | 3,26 | 3,38 | 3,19 | 3,20 | -1,23% | 1.950.622,00 |
| 20.04.2026 | 3,37 | 3,39 | 3,20 | 3,24 | -5,12% | 2.571.337,00 |
| 17.04.2026 | 3,46 | 3,60 | 3,39 | 3,42 | -0,29% | 2.007.719,00 |
| 16.04.2026 | 3,84 | 3,93 | 3,31 | 3,43 | -11,61% | 3.671.294,00 |
| 15.04.2026 | 3,94 | 3,96 | 3,85 | 3,88 | -1,15% | 1.052.500,00 |
| 14.04.2026 | 3,92 | 4,06 | 3,88 | 3,92 | 0,00% | 1.200.100,00 |
| 13.04.2026 | 3,87 | 3,96 | 3,84 | 3,92 | 1,29% | 943.308,00 |
| 10.04.2026 | 4,07 | 4,07 | 3,85 | 3,87 | -3,97% | 966.158,00 |
| 09.04.2026 | 3,96 | 4,05 | 3,83 | 4,03 | 1,00% | 1.375.006,00 |
| 08.04.2026 | 4,00 | 4,07 | 3,95 | 3,99 | 3,37% | 1.648.124,00 |
| 07.04.2026 | 3,86 | 3,95 | 3,84 | 3,86 | -0,52% | 811.616,00 |
| 06.04.2026 | 3,89 | 3,94 | 3,83 | 3,88 | -1,02% | 940.162,00 |
| 02.04.2026 | 3,97 | 3,97 | 3,81 | 3,92 | -0,76% | 1.678.657,00 |
| 01.04.2026 | 3,99 | 4,10 | 3,93 | 3,95 | 0,25% | 1.457.070,00 |
| 31.03.2026 | 3,91 | 3,95 | 3,79 | 3,94 | 2,34% | 1.574.012,00 |
| 30.03.2026 | 3,83 | 3,91 | 3,77 | 3,85 | 1,05% | 924.040,00 |
| 27.03.2026 | 3,91 | 3,98 | 3,81 | 3,81 | -3,30% | 1.258.355,00 |
| 26.03.2026 | 4,06 | 4,16 | 3,93 | 3,94 | -3,90% | 1.126.150,00 |
| 25.03.2026 | 4,19 | 4,22 | 4,07 | 4,10 | -0,73% | 578.832,00 |
| 24.03.2026 | 4,19 | 4,20 | 4,10 | 4,13 | -2,59% | 730.105,00 |
| 23.03.2026 | 4,24 | 4,32 | 4,22 | 4,24 | 2,91% | 787.917,00 |
| 20.03.2026 | 4,16 | 4,27 | 4,08 | 4,12 | -1,20% | 4.650.668,00 |
| 19.03.2026 | 4,20 | 4,24 | 4,12 | 4,17 | -1,88% | 792.594,00 |
| 18.03.2026 | 4,33 | 4,40 | 4,23 | 4,25 | -2,52% | 823.741,00 |
| 17.03.2026 | 4,41 | 4,52 | 4,35 | 4,36 | -1,13% | 686.111,00 |
| 16.03.2026 | 4,41 | 4,50 | 4,40 | 4,41 | 0,68% | 596.861,00 |
| 13.03.2026 | 4,40 | 4,45 | 4,34 | 4,38 | 0,00% | 648.047,00 |
| 12.03.2026 | 4,50 | 4,55 | 4,38 | 4,38 | -3,95% | 671.592,00 |
| 11.03.2026 | 4,57 | 4,64 | 4,46 | 4,56 | -0,11% | 810.014,00 |
| 10.03.2026 | 4,56 | 4,71 | 4,51 | 4,57 | 1,22% | 894.819,00 |
| 09.03.2026 | 4,45 | 4,59 | 4,36 | 4,51 | 0,22% | 1.233.999,00 |