8,780$
-9,25%
Echtzeit-Aktienkurs MeiraGTx Holdings plc
Bid:
Ask:
Aktienkurse zur MeiraGTx Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,13 | 9,70 | 8,77 | 8,78 | -9,25% | 1.362.519,00 |
| 11.11.2026 | 9,70 | 9,76 | 9,53 | 9,68 | 0,57% | 451.082,00 |
| 10.11.2026 | 9,29 | 9,70 | 9,29 | 9,62 | 1,37% | 774.738,00 |
| 09.11.2026 | 9,13 | 9,54 | 8,95 | 9,49 | 5,68% | 544.741,00 |
| 06.11.2026 | 8,44 | 9,12 | 8,44 | 8,98 | 5,52% | 700.503,00 |
| 05.11.2026 | 9,33 | 9,38 | 8,47 | 8,51 | -9,66% | 686.674,00 |
| 04.11.2026 | 9,81 | 9,99 | 9,39 | 9,42 | -1,05% | 597.709,00 |
| 03.11.2026 | 9,36 | 9,53 | 9,31 | 9,52 | 2,26% | 393.365,00 |
| 02.11.2026 | 9,49 | 9,52 | 9,20 | 9,31 | -1,79% | 580.103,00 |
| 30.10.2026 | 9,65 | 9,70 | 9,30 | 9,48 | -2,32% | 452.163,00 |
| 29.10.2026 | 9,79 | 9,92 | 9,54 | 9,71 | -0,46% | 499.163,00 |
| 28.10.2026 | 9,11 | 9,77 | 9,11 | 9,75 | 3,72% | 631.643,00 |
| 27.10.2026 | 9,20 | 9,58 | 9,11 | 9,40 | 2,30% | 722.941,00 |
| 26.10.2026 | 9,12 | 9,33 | 9,05 | 9,19 | -0,07% | 648.255,00 |
| 23.10.2026 | 9,70 | 9,72 | 9,08 | 9,20 | -5,89% | 595.501,00 |
| 22.10.2026 | 9,79 | 10,06 | 9,67 | 9,77 | -0,76% | 471.917,00 |
| 21.10.2026 | 9,92 | 10,12 | 9,84 | 9,85 | -1,20% | 635.553,00 |
| 20.10.2026 | 9,45 | 10,11 | 9,41 | 9,97 | 5,45% | 750.146,00 |
| 19.10.2026 | 9,48 | 9,73 | 9,29 | 9,45 | 1,78% | 759.490,00 |
| 16.10.2026 | 9,89 | 9,89 | 9,25 | 9,29 | -6,12% | 666.426,00 |
| 15.10.2026 | 9,42 | 9,93 | 9,40 | 9,89 | 5,10% | 836.396,00 |
| 14.10.2026 | 9,82 | 10,01 | 9,36 | 9,41 | -5,19% | 1.104.071,00 |
| 13.10.2026 | 10,26 | 10,40 | 9,86 | 9,93 | -4,34% | 1.122.036,00 |
| 12.10.2026 | 10,69 | 10,76 | 10,32 | 10,38 | -2,90% | 505.663,00 |
| 09.10.2026 | 10,52 | 10,99 | 10,48 | 10,69 | 1,81% | 512.422,00 |
| 08.10.2026 | 10,70 | 10,72 | 10,36 | 10,50 | -3,00% | 828.096,00 |
| 07.10.2026 | 10,50 | 11,01 | 10,33 | 10,82 | 2,17% | 2.309.854,00 |
| 06.10.2026 | 10,93 | 10,95 | 10,53 | 10,59 | -3,02% | 941.547,00 |
| 05.10.2026 | 10,77 | 11,03 | 10,59 | 10,92 | 1,20% | 941.544,00 |
| 02.10.2026 | 10,75 | 11,00 | 10,66 | 10,79 | 1,22% | 820.034,00 |
| 01.10.2026 | 11,36 | 11,36 | 10,54 | 10,66 | -3,00% | 1.066.042,00 |
| 30.09.2026 | 11,19 | 11,60 | 10,97 | 10,99 | -1,26% | 1.423.775,00 |
| 29.09.2026 | 11,02 | 11,17 | 10,87 | 11,13 | 0,18% | 875.382,00 |
| 28.09.2026 | 10,79 | 11,27 | 10,59 | 11,11 | 2,02% | 929.879,00 |
| 25.09.2026 | 10,90 | 11,28 | 10,68 | 10,89 | -1,45% | 1.553.859,00 |
| 24.09.2026 | 11,42 | 11,56 | 11,00 | 11,05 | -5,96% | 1.605.274,00 |
| 23.09.2026 | 12,26 | 12,50 | 11,46 | 11,75 | -4,94% | 1.417.422,00 |
| 22.09.2026 | 13,16 | 13,24 | 12,18 | 12,36 | -5,50% | 1.439.305,00 |
| 21.09.2026 | 13,47 | 13,47 | 12,80 | 13,08 | -1,25% | 1.285.704,00 |
| 18.09.2026 | 12,92 | 13,34 | 12,92 | 13,25 | 1,57% | 921.940,00 |
| 17.09.2026 | 13,21 | 13,34 | 12,91 | 13,04 | 2,19% | 953.000,00 |
| 16.09.2026 | 12,79 | 12,95 | 12,63 | 12,76 | 0,00% | 917.270,00 |
| 15.09.2026 | 12,88 | 12,89 | 12,50 | 12,76 | -1,01% | 1.025.613,00 |
| 14.09.2026 | 12,81 | 13,22 | 12,76 | 12,89 | 0,74% | 492.244,00 |
| 11.09.2026 | 13,04 | 13,14 | 12,75 | 12,80 | -0,43% | 459.472,00 |
| 10.09.2026 | 13,07 | 13,16 | 12,65 | 12,85 | -3,09% | 715.221,00 |
| 09.09.2026 | 13,40 | 13,76 | 13,25 | 13,26 | -1,92% | 534.315,00 |
| 08.09.2026 | 13,54 | 13,72 | 13,22 | 13,52 | -2,66% | 610.896,00 |
| 04.09.2026 | 13,70 | 14,05 | 13,60 | 13,89 | -0,57% | 531.145,00 |
| 03.09.2026 | 14,01 | 14,15 | 13,76 | 13,97 | -0,64% | 824.079,00 |
| 02.09.2026 | 14,48 | 14,73 | 13,72 | 14,06 | -0,92% | 629.357,00 |
| 01.09.2026 | 13,66 | 14,60 | 13,66 | 14,19 | 2,75% | 878.875,00 |
| 31.08.2026 | 13,90 | 14,14 | 13,39 | 13,81 | 0,07% | 715.708,00 |
| 28.08.2026 | 13,94 | 14,09 | 13,65 | 13,80 | -2,34% | 914.184,00 |
| 27.08.2026 | 14,46 | 14,58 | 14,12 | 14,13 | -2,89% | 955.116,00 |
| 26.08.2026 | 14,85 | 14,92 | 14,41 | 14,55 | -2,41% | 606.442,00 |
| 25.08.2026 | 15,01 | 15,31 | 14,63 | 14,91 | 0,51% | 689.525,00 |
| 24.08.2026 | 14,28 | 14,94 | 13,72 | 14,84 | 3,38% | 821.211,00 |
| 21.08.2026 | 14,68 | 14,85 | 14,10 | 14,35 | -1,24% | 635.483,00 |
| 20.08.2026 | 14,93 | 15,01 | 14,50 | 14,53 | -2,94% | 861.280,00 |
| 19.08.2026 | 14,29 | 15,05 | 14,08 | 14,97 | 7,70% | 1.096.470,00 |
| 18.08.2026 | 13,67 | 14,01 | 13,53 | 13,90 | 0,94% | 775.656,00 |
| 17.08.2026 | 13,55 | 13,91 | 13,11 | 13,77 | 1,92% | 817.085,00 |
| 14.08.2026 | 12,46 | 13,77 | 12,39 | 13,51 | 6,80% | 809.173,00 |
| 13.08.2026 | 14,19 | 14,31 | 12,62 | 12,65 | -2,24% | 795.007,00 |
| 12.08.2026 | 13,14 | 13,21 | 12,87 | 12,94 | -0,84% | 274.079,00 |
| 11.08.2026 | 13,18 | 13,23 | 12,81 | 13,05 | 0,23% | 288.613,00 |
| 10.08.2026 | 13,35 | 13,35 | 12,91 | 13,02 | -0,38% | 310.604,00 |
| 07.08.2026 | 13,02 | 13,11 | 12,70 | 13,07 | 2,19% | 300.120,00 |
| 06.08.2026 | 12,55 | 12,93 | 12,46 | 12,79 | 1,91% | 354.383,00 |
| 05.08.2026 | 12,40 | 12,61 | 12,29 | 12,55 | 2,12% | 419.647,00 |
| 04.08.2026 | 12,06 | 12,35 | 11,92 | 12,29 | 3,49% | 573.145,00 |
| 03.08.2026 | 11,76 | 11,96 | 11,28 | 11,88 | 0,76% | 489.489,00 |
| 31.07.2026 | 11,90 | 11,96 | 11,41 | 11,79 | -1,71% | 516.765,00 |
| 30.07.2026 | 11,62 | 12,06 | 11,59 | 11,99 | 3,23% | 458.025,00 |
| 29.07.2026 | 11,70 | 11,97 | 11,42 | 11,62 | -1,73% | 519.958,00 |
| 28.07.2026 | 12,37 | 12,37 | 11,77 | 11,82 | -3,90% | 460.544,00 |
| 27.07.2026 | 12,28 | 12,76 | 11,84 | 12,30 | 4,50% | 585.293,00 |
| 24.07.2026 | 12,13 | 12,33 | 11,69 | 11,77 | -2,73% | 497.312,00 |
| 23.07.2026 | 11,94 | 12,27 | 11,88 | 12,10 | -0,49% | 379.355,00 |
| 22.07.2026 | 12,25 | 12,50 | 12,09 | 12,16 | -2,80% | 383.006,00 |
| 21.07.2026 | 12,22 | 12,65 | 12,00 | 12,51 | 2,46% | 406.614,00 |
| 20.07.2026 | 12,48 | 12,87 | 12,11 | 12,21 | -1,85% | 482.072,00 |
| 17.07.2026 | 12,03 | 12,68 | 11,88 | 12,44 | 0,89% | 461.080,00 |
| 16.07.2026 | 12,38 | 12,52 | 12,09 | 12,33 | -1,79% | 563.272,00 |
| 15.07.2026 | 12,50 | 12,76 | 12,24 | 12,56 | 1,09% | 631.272,00 |
| 14.07.2026 | 12,57 | 12,78 | 12,22 | 12,42 | 0,73% | 1.283.376,00 |
| 13.07.2026 | 13,06 | 13,16 | 12,17 | 12,33 | -7,85% | 1.099.775,00 |
| 10.07.2026 | 13,86 | 14,03 | 13,14 | 13,38 | -4,05% | 734.432,00 |
| 09.07.2026 | 14,29 | 14,52 | 13,39 | 13,95 | -1,45% | 1.149.609,00 |
| 08.07.2026 | 14,31 | 14,75 | 13,64 | 14,15 | -3,35% | 804.818,00 |
| 07.07.2026 | 13,33 | 15,35 | 13,00 | 14,64 | 5,40% | 1.947.235,00 |
| 06.07.2026 | 13,83 | 14,42 | 13,83 | 13,89 | -0,22% | 656.938,00 |
| 02.07.2026 | 12,95 | 13,94 | 12,78 | 13,92 | 8,75% | 1.121.345,00 |
| 01.07.2026 | 13,36 | 13,67 | 12,67 | 12,80 | -5,26% | 1.504.479,00 |
| 30.06.2026 | 12,62 | 13,63 | 12,42 | 13,51 | 7,66% | 1.766.010,00 |
| 29.06.2026 | 12,15 | 12,56 | 12,10 | 12,55 | 3,97% | 675.115,00 |
| 26.06.2026 | 11,54 | 12,16 | 11,51 | 12,07 | 4,50% | 4.265.255,00 |
| 25.06.2026 | 11,60 | 12,25 | 11,47 | 11,55 | -0,60% | 770.153,00 |
| 24.06.2026 | 11,96 | 12,28 | 11,55 | 11,62 | -1,61% | 1.280.450,00 |