3,690$
0,82%
Echtzeit-Aktienkurs MiMedx Group
Bid:
Ask:
Aktienkurse zur MiMedx Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 4,59 | 4,67 | 4,48 | 4,50 | -5,26% | 887.608,00 |
| 05.03.2026 | 4,77 | 4,87 | 4,71 | 4,75 | -1,25% | 893.574,00 |
| 04.03.2026 | 4,76 | 4,87 | 4,70 | 4,81 | 1,16% | 676.138,00 |
| 03.03.2026 | 4,80 | 4,85 | 4,71 | 4,76 | -2,56% | 730.852,00 |
| 02.03.2026 | 4,78 | 4,94 | 4,71 | 4,88 | -0,41% | 899.534,00 |
| 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 | 0,19% | 585.801,00 |
| 23.02.2026 | 5,26 | 5,34 | 5,14 | 5,33 | 3,09% | 943.262,00 |
| 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 |