7,830$
-0,25%
Echtzeit-Aktienkurs MeiraGTx Holdings PLC
Bid:
Ask:
Aktienkurse zur MeiraGTx Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 7,91 | 8,11 | 7,80 | 7,83 | -0,25% | 310.625,00 |
| 21.08.2025 | 7,52 | 7,92 | 7,46 | 7,85 | 3,84% | 193.286,00 |
| 20.08.2025 | 7,58 | 7,63 | 7,43 | 7,56 | -0,26% | 259.660,00 |
| 19.08.2025 | 7,94 | 8,01 | 7,49 | 7,58 | -4,89% | 317.374,00 |
| 18.08.2025 | 8,19 | 8,43 | 7,89 | 7,97 | -2,45% | 326.247,00 |
| 15.08.2025 | 8,23 | 8,51 | 7,88 | 8,17 | -1,92% | 717.839,00 |
| 14.08.2025 | 8,44 | 8,63 | 8,04 | 8,33 | -0,12% | 419.589,00 |
| 13.08.2025 | 8,15 | 8,49 | 8,06 | 8,34 | 3,99% | 423.580,00 |
| 12.08.2025 | 7,74 | 8,04 | 7,61 | 8,02 | 2,30% | 322.029,00 |
| 11.08.2025 | 7,83 | 7,98 | 7,53 | 7,84 | -0,51% | 306.866,00 |
| 08.08.2025 | 7,67 | 7,90 | 7,67 | 7,88 | 3,01% | 324.339,00 |
| 07.08.2025 | 7,95 | 8,09 | 7,59 | 7,65 | -3,77% | 274.702,00 |
| 06.08.2025 | 7,67 | 8,01 | 7,28 | 7,95 | 2,71% | 402.003,00 |
| 05.08.2025 | 7,85 | 7,95 | 7,67 | 7,74 | -1,28% | 251.942,00 |
| 04.08.2025 | 7,68 | 7,97 | 7,65 | 7,84 | 2,48% | 414.090,00 |
| 01.08.2025 | 7,55 | 7,80 | 7,44 | 7,65 | 0,00% | 513.206,00 |
| 31.07.2025 | 7,96 | 8,31 | 7,63 | 7,65 | -3,04% | 673.616,00 |
| 30.07.2025 | 8,14 | 8,30 | 7,76 | 7,89 | -2,23% | 2.859.654,00 |
| 29.07.2025 | 8,25 | 8,39 | 8,02 | 8,07 | -1,94% | 350.973,00 |
| 28.07.2025 | 8,40 | 8,52 | 8,15 | 8,23 | -1,67% | 929.132,00 |
| 25.07.2025 | 8,32 | 8,49 | 8,18 | 8,37 | 0,72% | 389.938,00 |
| 24.07.2025 | 8,47 | 8,60 | 8,25 | 8,31 | -2,12% | 262.316,00 |
| 23.07.2025 | 8,61 | 8,70 | 8,45 | 8,49 | -1,16% | 455.675,00 |
| 22.07.2025 | 8,69 | 8,70 | 8,32 | 8,59 | -1,15% | 515.653,00 |
| 21.07.2025 | 8,70 | 8,86 | 8,54 | 8,69 | 0,81% | 631.490,00 |
| 18.07.2025 | 8,75 | 8,95 | 8,53 | 8,62 | 0,00% | 393.058,00 |
| 17.07.2025 | 8,69 | 8,87 | 8,62 | 8,62 | -0,58% | 293.425,00 |
| 16.07.2025 | 8,66 | 8,75 | 8,42 | 8,67 | 1,17% | 217.620,00 |
| 15.07.2025 | 8,96 | 8,98 | 8,48 | 8,57 | -3,60% | 327.350,00 |
| 14.07.2025 | 8,44 | 8,92 | 8,38 | 8,89 | 4,96% | 617.136,00 |
| 11.07.2025 | 8,25 | 8,67 | 8,25 | 8,47 | -1,74% | 515.030,00 |
| 10.07.2025 | 8,34 | 8,75 | 8,14 | 8,62 | 2,99% | 1.248.150,00 |
| 09.07.2025 | 8,15 | 8,61 | 8,10 | 8,37 | 3,72% | 930.207,00 |
| 08.07.2025 | 7,75 | 8,19 | 7,71 | 8,07 | 4,26% | 855.868,00 |
| 07.07.2025 | 7,49 | 7,80 | 7,25 | 7,74 | 3,06% | 745.617,00 |
| 03.07.2025 | 6,99 | 7,54 | 6,96 | 7,51 | 8,53% | 448.022,00 |
| 02.07.2025 | 6,48 | 7,08 | 6,45 | 6,92 | 6,79% | 546.613,00 |
| 01.07.2025 | 6,47 | 6,64 | 6,31 | 6,48 | -0,77% | 470.560,00 |
| 30.06.2025 | 6,66 | 6,76 | 6,47 | 6,53 | -1,66% | 636.615,00 |
| 27.06.2025 | 6,67 | 6,80 | 6,54 | 6,64 | -0,45% | 816.635,00 |
| 26.06.2025 | 6,48 | 6,73 | 6,40 | 6,67 | 1,99% | 381.572,00 |
| 25.06.2025 | 6,44 | 6,61 | 6,24 | 6,54 | 1,55% | 319.387,00 |
| 24.06.2025 | 6,40 | 6,56 | 6,12 | 6,44 | 2,06% | 302.970,00 |
| 23.06.2025 | 6,50 | 6,50 | 6,07 | 6,31 | -0,16% | 259.015,00 |
| 20.06.2025 | 6,57 | 6,60 | 6,30 | 6,32 | -2,47% | 408.786,00 |
| 18.06.2025 | 6,32 | 6,53 | 6,21 | 6,48 | 2,37% | 301.153,00 |
| 17.06.2025 | 6,57 | 6,67 | 6,33 | 6,33 | -4,38% | 342.440,00 |
| 16.06.2025 | 6,60 | 6,75 | 6,44 | 6,62 | -0,15% | 268.118,00 |
| 13.06.2025 | 6,39 | 6,76 | 6,39 | 6,63 | 0,61% | 486.432,00 |
| 12.06.2025 | 6,42 | 6,68 | 6,31 | 6,59 | 1,70% | 483.602,00 |
| 11.06.2025 | 6,85 | 7,05 | 6,47 | 6,48 | -5,54% | 516.672,00 |
| 10.06.2025 | 6,33 | 6,98 | 6,33 | 6,86 | 8,54% | 843.772,00 |
| 09.06.2025 | 6,30 | 6,37 | 6,03 | 6,32 | 5,33% | 448.713,00 |
| 06.06.2025 | 5,56 | 6,09 | 5,47 | 6,00 | 9,29% | 436.414,00 |
| 05.06.2025 | 5,44 | 5,52 | 5,24 | 5,49 | 0,55% | 343.949,00 |
| 04.06.2025 | 5,54 | 5,65 | 5,37 | 5,46 | -1,44% | 455.083,00 |
| 03.06.2025 | 5,50 | 5,65 | 5,31 | 5,54 | 1,47% | 395.281,00 |
| 02.06.2025 | 5,16 | 5,49 | 5,11 | 5,46 | 6,74% | 451.568,00 |
| 30.05.2025 | 5,31 | 5,36 | 5,02 | 5,12 | -4,57% | 555.166,00 |
| 29.05.2025 | 5,13 | 5,38 | 5,08 | 5,36 | 5,10% | 339.916,00 |
| 28.05.2025 | 5,11 | 5,19 | 5,03 | 5,10 | 0,20% | 330.181,00 |
| 27.05.2025 | 5,15 | 5,23 | 5,03 | 5,09 | -0,20% | 701.689,00 |
| 23.05.2025 | 5,00 | 5,16 | 4,82 | 5,10 | 0,79% | 413.247,00 |
| 22.05.2025 | 5,25 | 5,28 | 5,01 | 5,06 | -4,53% | 494.211,00 |
| 21.05.2025 | 5,43 | 5,55 | 5,19 | 5,30 | -3,64% | 396.474,00 |
| 20.05.2025 | 5,16 | 5,52 | 5,07 | 5,50 | 6,80% | 395.878,00 |
| 19.05.2025 | 4,91 | 5,19 | 4,86 | 5,15 | 3,21% | 452.580,00 |
| 16.05.2025 | 4,99 | 5,15 | 4,91 | 4,99 | -0,99% | 588.743,00 |
| 15.05.2025 | 4,63 | 5,04 | 4,58 | 5,04 | 8,74% | 508.903,00 |
| 14.05.2025 | 5,10 | 5,16 | 4,55 | 4,64 | -10,00% | 1.306.726,00 |
| 13.05.2025 | 5,61 | 5,78 | 5,05 | 5,15 | -8,36% | 1.003.640,00 |
| 12.05.2025 | 5,52 | 5,75 | 5,45 | 5,62 | 3,69% | 473.559,00 |
| 09.05.2025 | 5,75 | 5,80 | 5,30 | 5,42 | -0,91% | 759.632,00 |
| 08.05.2025 | 5,39 | 5,58 | 5,14 | 5,47 | 1,11% | 672.229,00 |
| 07.05.2025 | 5,84 | 5,84 | 5,32 | 5,41 | -7,84% | 880.620,00 |
| 06.05.2025 | 6,36 | 6,72 | 5,66 | 5,87 | -8,99% | 885.263,00 |
| 05.05.2025 | 7,20 | 7,30 | 6,25 | 6,45 | -11,03% | 1.648.210,00 |
| 02.05.2025 | 7,32 | 7,50 | 7,25 | 7,25 | -0,14% | 305.388,00 |
| 01.05.2025 | 7,06 | 7,28 | 6,86 | 7,26 | 2,40% | 386.597,00 |
| 30.04.2025 | 6,79 | 7,18 | 6,78 | 7,09 | 2,75% | 306.147,00 |
| 29.04.2025 | 6,78 | 6,99 | 6,71 | 6,90 | 1,32% | 261.061,00 |
| 28.04.2025 | 6,71 | 6,83 | 6,53 | 6,81 | 1,64% | 363.057,00 |
| 25.04.2025 | 6,64 | 6,71 | 6,46 | 6,70 | 2,29% | 335.444,00 |
| 24.04.2025 | 6,52 | 6,63 | 6,43 | 6,55 | 0,92% | 540.080,00 |
| 23.04.2025 | 6,43 | 6,61 | 6,25 | 6,49 | 3,51% | 466.044,00 |
| 22.04.2025 | 5,74 | 6,37 | 5,63 | 6,27 | 10,97% | 808.042,00 |
| 21.04.2025 | 5,31 | 5,69 | 5,28 | 5,65 | 4,44% | 365.674,00 |
| 17.04.2025 | 5,50 | 5,77 | 5,35 | 5,41 | 1,69% | 410.278,00 |
| 16.04.2025 | 5,36 | 5,62 | 5,22 | 5,32 | -2,39% | 260.798,00 |
| 15.04.2025 | 5,60 | 5,81 | 5,35 | 5,45 | -0,55% | 331.678,00 |
| 14.04.2025 | 5,27 | 5,52 | 5,18 | 5,48 | 5,38% | 585.708,00 |
| 11.04.2025 | 5,04 | 5,23 | 4,93 | 5,20 | 2,56% | 477.748,00 |
| 10.04.2025 | 5,16 | 5,25 | 4,96 | 5,07 | -5,50% | 607.519,00 |
| 09.04.2025 | 5,21 | 5,55 | 4,73 | 5,37 | 2,39% | 938.310,00 |
| 08.04.2025 | 5,92 | 6,10 | 5,06 | 5,24 | -8,87% | 925.422,00 |
| 07.04.2025 | 5,02 | 5,89 | 5,02 | 5,75 | 1,05% | 1.037.422,00 |
| 04.04.2025 | 5,85 | 6,03 | 5,57 | 5,69 | -7,18% | 1.112.824,00 |
| 03.04.2025 | 6,13 | 6,25 | 5,87 | 6,13 | -3,62% | 1.101.226,00 |
| 02.04.2025 | 6,07 | 6,59 | 6,06 | 6,36 | 3,25% | 592.751,00 |
| 01.04.2025 | 6,72 | 6,72 | 6,05 | 6,16 | -9,14% | 923.097,00 |