2,390$
10,14%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,19 | 2,44 | 2,19 | 2,39 | 10,14% | 1.469.291,00 |
| 05.06.2025 | 2,19 | 2,26 | 2,14 | 2,17 | -1,81% | 2.045.689,00 |
| 04.06.2025 | 2,22 | 2,30 | 2,20 | 2,21 | -0,45% | 676.698,00 |
| 03.06.2025 | 2,14 | 2,25 | 2,10 | 2,22 | 4,23% | 935.898,00 |
| 02.06.2025 | 2,24 | 2,29 | 2,13 | 2,13 | -5,33% | 1.197.471,00 |
| 30.05.2025 | 2,34 | 2,35 | 2,22 | 2,25 | -5,06% | 3.243.413,00 |
| 29.05.2025 | 2,20 | 2,41 | 2,20 | 2,37 | 7,24% | 1.709.137,00 |
| 28.05.2025 | 2,23 | 2,24 | 2,20 | 2,21 | -0,90% | 700.452,00 |
| 27.05.2025 | 2,27 | 2,30 | 2,22 | 2,23 | 0,45% | 1.008.204,00 |
| 23.05.2025 | 2,26 | 2,27 | 2,18 | 2,22 | -3,27% | 2.235.036,00 |
| 22.05.2025 | 2,20 | 2,30 | 2,19 | 2,30 | 2,00% | 878.024,00 |
| 21.05.2025 | 2,36 | 2,40 | 2,15 | 2,25 | -6,25% | 2.413.732,00 |
| 20.05.2025 | 2,18 | 2,42 | 2,12 | 2,40 | 10,60% | 2.033.581,00 |
| 19.05.2025 | 2,03 | 2,19 | 2,03 | 2,17 | 3,33% | 1.807.552,00 |
| 16.05.2025 | 1,97 | 2,12 | 1,95 | 2,10 | 7,14% | 1.860.281,00 |
| 15.05.2025 | 1,97 | 2,05 | 1,96 | 1,96 | -1,01% | 2.888.403,00 |
| 14.05.2025 | 2,05 | 2,06 | 1,96 | 1,98 | -3,88% | 2.038.460,00 |
| 13.05.2025 | 2,12 | 2,35 | 1,96 | 2,06 | -2,83% | 3.346.522,00 |
| 12.05.2025 | 2,08 | 2,13 | 2,01 | 2,12 | 7,07% | 3.070.109,00 |
| 09.05.2025 | 2,09 | 2,10 | 1,96 | 1,98 | -4,35% | 2.210.332,00 |
| 08.05.2025 | 2,14 | 2,16 | 2,04 | 2,07 | -2,36% | 1.728.529,00 |
| 07.05.2025 | 2,08 | 2,12 | 2,01 | 2,12 | 4,18% | 884.199,00 |
| 06.05.2025 | 2,06 | 2,12 | 2,01 | 2,04 | -4,01% | 1.512.078,00 |
| 05.05.2025 | 2,07 | 2,20 | 2,02 | 2,12 | 2,42% | 1.156.136,00 |
| 02.05.2025 | 2,05 | 2,12 | 2,02 | 2,07 | 1,97% | 1.597.943,00 |
| 01.05.2025 | 2,04 | 2,04 | 1,96 | 2,03 | 0,50% | 1.269.501,00 |
| 30.04.2025 | 2,03 | 2,04 | 1,99 | 2,02 | -2,42% | 1.190.576,00 |
| 29.04.2025 | 2,05 | 2,12 | 1,99 | 2,07 | 2,99% | 1.144.075,00 |
| 28.04.2025 | 2,03 | 2,12 | 1,99 | 2,01 | -1,71% | 1.280.097,00 |
| 25.04.2025 | 2,07 | 2,07 | 1,98 | 2,05 | -1,21% | 1.154.079,00 |
| 24.04.2025 | 2,11 | 2,14 | 2,02 | 2,07 | -1,43% | 1.246.853,00 |
| 23.04.2025 | 2,00 | 2,21 | 2,00 | 2,10 | 8,81% | 2.192.995,00 |
| 22.04.2025 | 1,79 | 1,98 | 1,78 | 1,93 | 9,04% | 3.155.329,00 |
| 21.04.2025 | 1,74 | 1,79 | 1,70 | 1,77 | 0,00% | 2.589.584,00 |
| 17.04.2025 | 1,69 | 1,79 | 1,67 | 1,77 | 2,91% | 2.242.198,00 |
| 16.04.2025 | 1,73 | 1,79 | 1,70 | 1,72 | -0,58% | 1.199.156,00 |
| 15.04.2025 | 1,76 | 1,77 | 1,68 | 1,73 | -2,26% | 2.111.946,00 |
| 14.04.2025 | 1,86 | 1,89 | 1,74 | 1,77 | -3,28% | 1.847.123,00 |
| 11.04.2025 | 1,77 | 1,84 | 1,72 | 1,83 | 2,81% | 1.510.681,00 |
| 10.04.2025 | 1,87 | 1,87 | 1,72 | 1,78 | -8,95% | 2.865.681,00 |
| 09.04.2025 | 1,83 | 2,00 | 1,74 | 1,96 | 3,71% | 2.824.739,00 |
| 08.04.2025 | 2,05 | 2,08 | 1,85 | 1,89 | -5,28% | 4.734.281,00 |
| 07.04.2025 | 1,86 | 2,15 | 1,78 | 1,99 | 2,58% | 2.542.816,00 |
| 04.04.2025 | 2,06 | 2,09 | 1,88 | 1,94 | -8,06% | 3.414.643,00 |
| 03.04.2025 | 2,14 | 2,18 | 2,09 | 2,11 | -4,52% | 2.523.516,00 |
| 02.04.2025 | 2,16 | 2,26 | 2,11 | 2,21 | 2,31% | 5.182.621,00 |
| 01.04.2025 | 2,22 | 2,25 | 2,09 | 2,16 | -2,26% | 2.863.485,00 |
| 31.03.2025 | 2,27 | 2,34 | 2,19 | 2,21 | -6,36% | 3.082.148,00 |
| 28.03.2025 | 2,35 | 2,42 | 2,33 | 2,36 | 0,43% | 2.820.353,00 |
| 27.03.2025 | 2,36 | 2,42 | 2,30 | 2,35 | -0,84% | 1.691.941,00 |
| 26.03.2025 | 2,31 | 2,43 | 2,26 | 2,37 | 3,04% | 2.611.884,00 |
| 25.03.2025 | 2,25 | 2,37 | 2,25 | 2,30 | 2,68% | 3.376.719,00 |
| 24.03.2025 | 2,31 | 2,47 | 2,19 | 2,24 | -1,10% | 4.730.297,00 |
| 21.03.2025 | 2,12 | 2,38 | 2,07 | 2,27 | -5,62% | 12.715.651,00 |
| 20.03.2025 | 2,41 | 2,49 | 2,33 | 2,40 | -1,23% | 2.687.007,00 |
| 19.03.2025 | 2,56 | 2,67 | 2,25 | 2,43 | -5,81% | 5.278.971,00 |
| 18.03.2025 | 2,68 | 2,71 | 2,47 | 2,58 | -2,27% | 4.153.443,00 |
| 17.03.2025 | 2,52 | 2,64 | 2,49 | 2,64 | 7,98% | 2.502.642,00 |
| 14.03.2025 | 2,38 | 2,54 | 2,37 | 2,45 | 1,03% | 2.747.206,00 |
| 13.03.2025 | 2,58 | 2,62 | 2,41 | 2,42 | -7,28% | 2.787.784,00 |
| 12.03.2025 | 2,64 | 2,68 | 2,60 | 2,61 | -1,14% | 2.408.835,00 |
| 11.03.2025 | 2,86 | 3,03 | 2,60 | 2,64 | -7,53% | 2.715.131,00 |
| 10.03.2025 | 2,90 | 2,95 | 2,80 | 2,86 | -3,22% | 1.944.598,00 |
| 07.03.2025 | 2,66 | 3,06 | 2,63 | 2,95 | 10,49% | 4.325.753,00 |
| 06.03.2025 | 2,79 | 2,87 | 2,65 | 2,67 | -4,98% | 3.914.305,00 |
| 05.03.2025 | 2,81 | 2,87 | 2,73 | 2,81 | -1,23% | 7.121.486,00 |
| 04.03.2025 | 2,95 | 2,97 | 2,80 | 2,85 | -5,95% | 4.624.385,00 |
| 03.03.2025 | 3,20 | 3,23 | 3,00 | 3,03 | -6,35% | 4.243.463,00 |
| 28.02.2025 | 3,00 | 3,30 | 2,97 | 3,23 | 5,73% | 2.852.911,00 |
| 27.02.2025 | 3,30 | 3,33 | 3,05 | 3,06 | -6,00% | 2.943.609,00 |
| 26.02.2025 | 3,06 | 3,33 | 2,97 | 3,25 | 3,50% | 4.977.866,00 |
| 25.02.2025 | 3,40 | 3,56 | 2,93 | 3,14 | -21,70% | 22.338.440,00 |
| 24.02.2025 | 4,19 | 4,22 | 3,91 | 4,01 | -1,96% | 3.330.855,00 |
| 21.02.2025 | 4,05 | 4,30 | 3,93 | 4,09 | 3,54% | 5.450.736,00 |
| 20.02.2025 | 4,08 | 4,27 | 3,94 | 3,95 | -3,19% | 4.834.510,00 |
| 19.02.2025 | 4,10 | 4,22 | 4,04 | 4,08 | -0,49% | 2.291.319,00 |
| 18.02.2025 | 4,26 | 4,40 | 4,07 | 4,10 | -2,38% | 2.038.718,00 |
| 14.02.2025 | 4,16 | 4,35 | 4,10 | 4,20 | 1,94% | 1.584.334,00 |
| 13.02.2025 | 4,25 | 4,32 | 4,05 | 4,12 | -3,29% | 2.837.383,00 |
| 12.02.2025 | 4,16 | 4,37 | 4,05 | 4,26 | 0,47% | 3.269.797,00 |
| 11.02.2025 | 4,30 | 4,36 | 4,16 | 4,24 | -1,40% | 2.572.586,00 |
| 10.02.2025 | 4,72 | 4,77 | 4,24 | 4,30 | -6,11% | 2.663.828,00 |
| 07.02.2025 | 4,96 | 4,98 | 4,56 | 4,58 | -7,47% | 1.381.607,00 |
| 06.02.2025 | 4,99 | 5,03 | 4,83 | 4,95 | 0,20% | 1.033.250,00 |
| 05.02.2025 | 4,77 | 5,02 | 4,76 | 4,94 | 3,56% | 1.350.529,00 |
| 04.02.2025 | 4,97 | 5,10 | 4,76 | 4,77 | -3,44% | 1.764.694,00 |
| 03.02.2025 | 4,86 | 5,05 | 4,73 | 4,94 | 0,20% | 1.341.949,00 |
| 31.01.2025 | 5,03 | 5,19 | 4,91 | 4,93 | -2,38% | 1.372.766,00 |
| 30.01.2025 | 5,07 | 5,22 | 4,93 | 5,05 | 0,40% | 3.008.120,00 |
| 29.01.2025 | 5,45 | 5,82 | 4,97 | 5,03 | -8,55% | 3.649.450,00 |
| 28.01.2025 | 5,79 | 6,05 | 5,48 | 5,50 | -1,96% | 1.775.515,00 |
| 27.01.2025 | 5,69 | 5,80 | 5,51 | 5,61 | -0,18% | 1.146.759,00 |
| 24.01.2025 | 5,65 | 5,65 | 5,47 | 5,62 | -0,18% | 1.217.928,00 |
| 23.01.2025 | 5,27 | 5,67 | 5,07 | 5,63 | 5,83% | 1.668.308,00 |
| 22.01.2025 | 5,25 | 5,75 | 5,15 | 5,32 | 1,72% | 2.851.718,00 |
| 21.01.2025 | 4,82 | 5,25 | 4,64 | 5,23 | 9,64% | 1.941.419,00 |
| 17.01.2025 | 4,60 | 4,82 | 4,46 | 4,77 | 4,38% | 1.784.444,00 |
| 16.01.2025 | 4,52 | 4,58 | 4,38 | 4,57 | 0,22% | 1.822.904,00 |
| 15.01.2025 | 4,67 | 4,79 | 4,55 | 4,56 | 0,44% | 1.617.124,00 |
| 14.01.2025 | 4,94 | 5,02 | 4,51 | 4,54 | -8,00% | 2.289.877,00 |