9,480$
-1,04%
Echtzeit-Aktienkurs MeiraGTx Holdings PLC
Bid:
Ask:
Aktienkurse zur MeiraGTx Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 9,44 | 9,80 | 9,44 | 9,48 | -1,04% | 410.496,00 |
| 20.05.2026 | 9,44 | 9,70 | 9,33 | 9,58 | 4,93% | 791.883,00 |
| 19.05.2026 | 9,27 | 9,33 | 8,95 | 9,13 | -2,87% | 3.015.995,00 |
| 18.05.2026 | 9,52 | 9,70 | 9,23 | 9,40 | 0,05% | 552.753,00 |
| 15.05.2026 | 9,83 | 9,94 | 9,36 | 9,40 | -5,58% | 768.188,00 |
| 14.05.2026 | 9,98 | 10,08 | 9,50 | 9,95 | -0,10% | 824.741,00 |
| 13.05.2026 | 9,76 | 10,11 | 9,76 | 9,96 | 1,74% | 365.937,00 |
| 12.05.2026 | 9,70 | 9,95 | 9,62 | 9,79 | -1,06% | 357.313,00 |
| 11.05.2026 | 9,80 | 10,23 | 9,80 | 9,90 | 0,76% | 462.973,00 |
| 08.05.2026 | 9,72 | 9,99 | 9,64 | 9,82 | 1,45% | 380.411,00 |
| 07.05.2026 | 9,90 | 9,98 | 9,48 | 9,68 | -2,22% | 435.679,00 |
| 06.05.2026 | 9,89 | 10,13 | 9,64 | 9,90 | 1,54% | 494.713,00 |
| 05.05.2026 | 9,86 | 10,08 | 9,63 | 9,75 | 0,52% | 480.208,00 |
| 04.05.2026 | 9,40 | 9,82 | 9,02 | 9,70 | 3,19% | 467.770,00 |
| 01.05.2026 | 9,17 | 9,50 | 9,00 | 9,40 | 1,95% | 497.320,00 |
| 30.04.2026 | 9,01 | 9,44 | 9,00 | 9,22 | 3,02% | 640.619,00 |
| 29.04.2026 | 9,01 | 9,09 | 8,75 | 8,95 | -1,43% | 764.907,00 |
| 28.04.2026 | 9,01 | 9,35 | 9,00 | 9,08 | -0,55% | 576.718,00 |
| 27.04.2026 | 9,18 | 9,62 | 8,97 | 9,13 | -1,08% | 581.185,00 |
| 24.04.2026 | 9,42 | 9,53 | 9,01 | 9,23 | -0,97% | 672.723,00 |
| 23.04.2026 | 10,04 | 10,09 | 9,19 | 9,32 | -7,08% | 1.032.070,00 |
| 22.04.2026 | 10,58 | 10,59 | 9,94 | 10,03 | -1,28% | 994.272,00 |
| 21.04.2026 | 10,55 | 10,64 | 9,95 | 10,16 | -3,51% | 1.253.008,00 |
| 20.04.2026 | 10,06 | 10,60 | 9,92 | 10,53 | 4,15% | 1.468.086,00 |
| 17.04.2026 | 9,65 | 10,33 | 9,61 | 10,11 | 6,76% | 2.285.564,00 |
| 16.04.2026 | 9,55 | 10,05 | 8,75 | 9,47 | -15,82% | 4.423.904,00 |
| 15.04.2026 | 11,40 | 11,85 | 11,07 | 11,25 | -0,35% | 641.809,00 |
| 14.04.2026 | 9,78 | 11,59 | 9,73 | 11,29 | 17,24% | 1.189.347,00 |
| 13.04.2026 | 8,99 | 9,65 | 8,97 | 9,63 | 7,36% | 435.211,00 |
| 10.04.2026 | 9,36 | 9,43 | 8,88 | 8,97 | -3,96% | 517.879,00 |
| 09.04.2026 | 9,28 | 9,50 | 9,22 | 9,34 | -0,48% | 401.987,00 |
| 08.04.2026 | 9,52 | 9,71 | 9,30 | 9,39 | -1,31% | 705.310,00 |
| 07.04.2026 | 9,36 | 9,52 | 9,10 | 9,51 | -0,11% | 634.414,00 |
| 06.04.2026 | 9,21 | 9,88 | 9,15 | 9,52 | 3,70% | 1.129.662,00 |
| 02.04.2026 | 8,89 | 9,42 | 8,89 | 9,18 | 1,10% | 1.094.807,00 |
| 01.04.2026 | 8,77 | 9,28 | 8,75 | 9,08 | 4,85% | 1.151.178,00 |
| 31.03.2026 | 8,28 | 8,85 | 8,28 | 8,66 | 7,05% | 1.515.330,00 |
| 30.03.2026 | 7,40 | 8,10 | 7,01 | 8,09 | 6,31% | 1.361.261,00 |
| 27.03.2026 | 7,68 | 8,00 | 7,31 | 7,61 | 1,06% | 540.526,00 |
| 26.03.2026 | 7,64 | 8,56 | 7,42 | 7,53 | -1,18% | 1.058.367,00 |
| 25.03.2026 | 7,60 | 7,76 | 7,51 | 7,62 | 2,83% | 420.707,00 |
| 24.03.2026 | 7,51 | 7,57 | 7,27 | 7,41 | -3,14% | 459.404,00 |
| 23.03.2026 | 7,51 | 7,69 | 7,38 | 7,65 | 6,25% | 336.928,00 |
| 20.03.2026 | 7,33 | 7,47 | 7,15 | 7,20 | -2,04% | 431.881,00 |
| 19.03.2026 | 7,35 | 7,48 | 7,15 | 7,35 | -1,08% | 250.235,00 |
| 18.03.2026 | 7,58 | 7,58 | 7,36 | 7,43 | -2,88% | 426.874,00 |
| 17.03.2026 | 7,69 | 7,72 | 7,52 | 7,65 | -0,52% | 322.333,00 |
| 16.03.2026 | 7,51 | 7,89 | 7,51 | 7,69 | 3,92% | 367.157,00 |
| 13.03.2026 | 7,71 | 7,80 | 7,27 | 7,40 | -3,33% | 253.266,00 |
| 12.03.2026 | 7,51 | 7,75 | 7,37 | 7,66 | -1,98% | 250.311,00 |
| 11.03.2026 | 7,71 | 7,82 | 7,49 | 7,81 | 0,39% | 260.011,00 |
| 10.03.2026 | 7,46 | 7,92 | 7,45 | 7,78 | 5,85% | 919.297,00 |
| 09.03.2026 | 7,10 | 7,39 | 7,01 | 7,35 | 5,00% | 461.824,00 |
| 06.03.2026 | 6,82 | 7,07 | 6,80 | 7,00 | 0,43% | 308.810,00 |
| 05.03.2026 | 7,26 | 7,30 | 6,62 | 6,97 | -5,81% | 955.371,00 |
| 04.03.2026 | 7,41 | 7,94 | 7,37 | 7,40 | -0,40% | 449.875,00 |
| 03.03.2026 | 7,38 | 7,58 | 7,25 | 7,43 | -1,98% | 230.222,00 |
| 02.03.2026 | 7,33 | 7,63 | 7,26 | 7,58 | 0,40% | 317.674,00 |
| 27.02.2026 | 7,58 | 7,69 | 7,48 | 7,55 | -1,63% | 191.646,00 |
| 26.02.2026 | 7,81 | 7,85 | 7,49 | 7,68 | -1,98% | 229.676,00 |
| 25.02.2026 | 7,71 | 7,96 | 7,64 | 7,83 | 1,69% | 265.972,00 |
| 24.02.2026 | 7,58 | 7,90 | 7,57 | 7,70 | 2,12% | 328.012,00 |
| 23.02.2026 | 7,45 | 7,70 | 7,45 | 7,54 | 1,28% | 293.586,00 |
| 20.02.2026 | 7,44 | 7,57 | 7,31 | 7,45 | -1,33% | 301.818,00 |
| 19.02.2026 | 7,47 | 7,66 | 7,42 | 7,55 | 0,60% | 227.318,00 |
| 18.02.2026 | 7,60 | 7,74 | 7,47 | 7,50 | -1,12% | 412.291,00 |
| 17.02.2026 | 7,50 | 7,75 | 7,44 | 7,59 | 1,81% | 206.519,00 |
| 13.02.2026 | 7,48 | 7,70 | 7,26 | 7,45 | 1,36% | 240.814,00 |
| 12.02.2026 | 7,50 | 7,64 | 7,16 | 7,35 | -1,41% | 352.241,00 |
| 11.02.2026 | 7,53 | 7,63 | 7,30 | 7,46 | -0,86% | 296.366,00 |
| 10.02.2026 | 7,61 | 7,63 | 7,49 | 7,52 | -1,44% | 250.018,00 |
| 09.02.2026 | 7,42 | 7,70 | 7,22 | 7,63 | 2,62% | 284.553,00 |
| 06.02.2026 | 7,34 | 7,57 | 7,22 | 7,44 | 3,41% | 613.705,00 |
| 05.02.2026 | 7,66 | 7,85 | 7,17 | 7,19 | -7,70% | 472.720,00 |
| 04.02.2026 | 8,04 | 8,06 | 7,60 | 7,79 | -2,87% | 286.596,00 |
| 03.02.2026 | 7,90 | 8,24 | 7,87 | 8,02 | 2,43% | 406.775,00 |
| 02.02.2026 | 7,63 | 8,02 | 7,51 | 7,83 | 2,89% | 490.391,00 |
| 30.01.2026 | 7,70 | 7,84 | 7,48 | 7,61 | -1,68% | 335.951,00 |
| 29.01.2026 | 7,75 | 7,96 | 7,63 | 7,74 | -0,26% | 300.428,00 |
| 28.01.2026 | 8,00 | 8,00 | 7,65 | 7,76 | -3,12% | 308.706,00 |
| 27.01.2026 | 7,99 | 8,17 | 7,87 | 8,01 | 0,12% | 255.420,00 |
| 26.01.2026 | 8,03 | 8,11 | 7,72 | 8,00 | -3,67% | 307.598,00 |
| 22.01.2026 | 7,67 | 8,35 | 7,67 | 8,31 | 8,85% | 459.508,00 |
| 21.01.2026 | 7,34 | 7,64 | 7,30 | 7,63 | 4,23% | 522.593,00 |
| 20.01.2026 | 7,22 | 7,57 | 7,08 | 7,32 | -1,35% | 567.308,00 |
| 16.01.2026 | 7,78 | 7,82 | 7,40 | 7,42 | -3,51% | 748.919,00 |
| 15.01.2026 | 7,48 | 7,78 | 7,40 | 7,69 | 3,08% | 510.904,00 |
| 14.01.2026 | 7,37 | 7,50 | 7,33 | 7,46 | 1,08% | 211.822,00 |
| 13.01.2026 | 7,24 | 7,42 | 7,06 | 7,38 | 1,93% | 255.704,00 |
| 12.01.2026 | 7,40 | 7,40 | 7,00 | 7,24 | -2,29% | 487.298,00 |
| 09.01.2026 | 7,31 | 7,65 | 7,23 | 7,41 | 1,79% | 475.506,00 |
| 08.01.2026 | 7,64 | 7,72 | 7,24 | 7,28 | -5,82% | 438.479,00 |
| 07.01.2026 | 7,57 | 8,08 | 7,50 | 7,73 | 2,93% | 350.418,00 |
| 06.01.2026 | 7,40 | 7,58 | 7,32 | 7,51 | -0,53% | 426.773,00 |
| 05.01.2026 | 7,78 | 7,94 | 7,36 | 7,55 | -3,33% | 713.031,00 |
| 02.01.2026 | 7,96 | 8,28 | 7,67 | 7,81 | -1,76% | 396.023,00 |
| 31.12.2025 | 7,90 | 8,01 | 7,72 | 7,95 | 1,02% | 302.834,00 |
| 30.12.2025 | 7,79 | 7,92 | 7,66 | 7,87 | 0,64% | 331.962,00 |
| 29.12.2025 | 7,91 | 7,97 | 7,73 | 7,82 | -1,88% | 287.523,00 |
| 26.12.2025 | 8,25 | 8,25 | 7,89 | 7,97 | -3,63% | 267.450,00 |