5,050$
0,40%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 5,04 | 5,28 | 4,90 | 4,94 | 1,75% | 2.735.947,00 |
| 10.01.2025 | 5,93 | 5,97 | 4,63 | 4,85 | -20,88% | 6.492.786,00 |
| 08.01.2025 | 6,03 | 6,21 | 5,86 | 6,13 | 1,32% | 1.338.331,00 |
| 07.01.2025 | 5,95 | 6,15 | 5,82 | 6,05 | 1,68% | 1.757.170,00 |
| 06.01.2025 | 5,69 | 6,00 | 5,64 | 5,95 | 4,75% | 1.616.929,00 |
| 03.01.2025 | 5,51 | 5,68 | 5,42 | 5,68 | 3,46% | 1.212.944,00 |
| 02.01.2025 | 5,46 | 5,73 | 5,39 | 5,49 | 0,73% | 955.966,00 |
| 31.12.2024 | 5,58 | 5,61 | 5,31 | 5,45 | -1,09% | 923.320,00 |
| 30.12.2024 | 5,45 | 5,61 | 5,39 | 5,51 | 0,18% | 1.230.434,00 |
| 27.12.2024 | 5,59 | 5,64 | 5,37 | 5,50 | -1,96% | 1.114.343,00 |
| 26.12.2024 | 5,22 | 5,63 | 5,12 | 5,61 | 5,25% | 1.485.756,00 |
| 24.12.2024 | 5,15 | 5,35 | 5,08 | 5,33 | 3,90% | 685.160,00 |
| 23.12.2024 | 5,33 | 5,42 | 5,10 | 5,13 | -4,56% | 1.577.863,00 |
| 20.12.2024 | 5,33 | 5,62 | 5,32 | 5,38 | -1,01% | 2.471.012,00 |
| 19.12.2024 | 5,50 | 5,58 | 5,30 | 5,43 | -2,43% | 1.452.890,00 |
| 18.12.2024 | 5,81 | 5,90 | 5,49 | 5,57 | -4,13% | 1.749.227,00 |
| 17.12.2024 | 5,60 | 6,01 | 5,60 | 5,81 | 4,03% | 2.427.212,00 |
| 16.12.2024 | 5,60 | 5,84 | 5,45 | 5,58 | -1,59% | 1.147.388,00 |
| 13.12.2024 | 5,65 | 5,77 | 5,55 | 5,67 | 0,18% | 1.206.828,00 |
| 12.12.2024 | 5,76 | 5,87 | 5,65 | 5,66 | -1,91% | 1.232.234,00 |
| 11.12.2024 | 5,89 | 6,00 | 5,75 | 5,77 | -2,70% | 1.343.716,00 |
| 10.12.2024 | 5,47 | 6,07 | 5,47 | 5,93 | 9,21% | 1.967.156,00 |
| 09.12.2024 | 5,09 | 5,56 | 5,07 | 5,43 | 7,52% | 1.954.337,00 |
| 06.12.2024 | 5,10 | 5,31 | 5,05 | 5,05 | -0,79% | 1.217.694,00 |
| 05.12.2024 | 5,18 | 5,54 | 5,06 | 5,09 | -6,00% | 2.541.751,00 |
| 04.12.2024 | 5,37 | 5,48 | 5,26 | 5,42 | 0,28% | 897.140,00 |
| 03.12.2024 | 5,69 | 5,70 | 5,36 | 5,40 | -5,92% | 1.096.567,00 |
| 02.12.2024 | 5,72 | 6,13 | 5,71 | 5,74 | 1,23% | 1.765.852,00 |
| 29.11.2024 | 5,93 | 5,93 | 5,66 | 5,67 | -4,22% | 831.114,00 |
| 27.11.2024 | 5,62 | 6,01 | 5,61 | 5,92 | 5,34% | 2.345.281,00 |
| 26.11.2024 | 5,25 | 5,85 | 4,96 | 5,62 | 6,24% | 3.319.013,00 |
| 25.11.2024 | 5,26 | 5,34 | 5,02 | 5,29 | 1,34% | 1.330.842,00 |
| 22.11.2024 | 5,00 | 5,32 | 4,92 | 5,22 | 8,30% | 1.298.302,00 |
| 20.11.2024 | 4,74 | 5,06 | 4,62 | 4,82 | 4,10% | 1.642.521,00 |
| 19.11.2024 | 4,43 | 4,72 | 4,40 | 4,63 | 1,76% | 1.707.957,00 |
| 18.11.2024 | 4,65 | 4,65 | 4,28 | 4,55 | 2,94% | 3.294.347,00 |
| 15.11.2024 | 5,35 | 5,37 | 4,39 | 4,42 | -15,00% | 4.056.475,00 |
| 14.11.2024 | 5,50 | 5,57 | 5,13 | 5,20 | -7,64% | 2.285.653,00 |
| 13.11.2024 | 6,32 | 6,34 | 5,62 | 5,63 | -1,40% | 2.175.252,00 |
| 12.11.2024 | 5,70 | 5,88 | 5,51 | 5,71 | -1,21% | 2.566.145,00 |
| 11.11.2024 | 5,35 | 5,85 | 5,31 | 5,78 | 13,89% | 5.533.327,00 |
| 08.11.2024 | 4,75 | 5,15 | 4,71 | 5,08 | -35,27% | 11.393.132,00 |
| 07.11.2024 | 8,09 | 8,14 | 7,75 | 7,84 | -2,24% | 2.023.178,00 |
| 06.11.2024 | 8,17 | 8,29 | 7,76 | 8,02 | 2,17% | 1.108.133,00 |
| 05.11.2024 | 7,62 | 7,93 | 7,61 | 7,85 | 1,03% | 1.789.268,00 |
| 04.11.2024 | 7,46 | 7,86 | 7,41 | 7,77 | 4,16% | 1.367.972,00 |
| 01.11.2024 | 7,49 | 7,63 | 7,31 | 7,46 | 0,67% | 970.507,00 |
| 31.10.2024 | 7,63 | 7,84 | 7,41 | 7,41 | -2,88% | 1.347.613,00 |
| 30.10.2024 | 7,08 | 7,79 | 7,08 | 7,63 | 7,31% | 1.391.774,00 |
| 29.10.2024 | 7,21 | 7,35 | 7,11 | 7,11 | -1,25% | 795.030,00 |
| 28.10.2024 | 7,11 | 7,24 | 6,87 | 7,20 | 2,56% | 1.655.495,00 |
| 25.10.2024 | 7,33 | 7,41 | 6,92 | 7,02 | -1,54% | 1.529.524,00 |
| 24.10.2024 | 7,37 | 7,53 | 7,11 | 7,13 | -3,26% | 1.458.538,00 |
| 23.10.2024 | 7,84 | 7,96 | 7,35 | 7,37 | -6,47% | 2.145.320,00 |
| 22.10.2024 | 8,48 | 8,54 | 7,81 | 7,88 | -7,29% | 1.675.819,00 |
| 21.10.2024 | 8,35 | 8,52 | 8,17 | 8,50 | 1,80% | 1.003.514,00 |
| 18.10.2024 | 8,17 | 8,42 | 8,06 | 8,35 | 2,96% | 880.263,00 |
| 17.10.2024 | 8,22 | 8,37 | 8,07 | 8,11 | -1,93% | 814.342,00 |
| 16.10.2024 | 8,31 | 8,32 | 8,13 | 8,27 | -0,18% | 988.635,00 |
| 15.10.2024 | 8,26 | 8,52 | 7,96 | 8,29 | 0,18% | 1.045.069,00 |
| 14.10.2024 | 7,99 | 8,28 | 7,79 | 8,27 | 3,25% | 1.431.676,00 |
| 11.10.2024 | 7,64 | 8,03 | 7,61 | 8,01 | 4,98% | 1.061.173,00 |
| 10.10.2024 | 7,63 | 7,72 | 7,48 | 7,63 | -0,91% | 669.667,00 |
| 09.10.2024 | 7,63 | 7,89 | 7,53 | 7,70 | 0,39% | 925.083,00 |
| 08.10.2024 | 7,74 | 7,88 | 7,57 | 7,67 | -2,04% | 835.134,00 |
| 07.10.2024 | 7,87 | 8,00 | 7,55 | 7,83 | -0,76% | 1.010.906,00 |
| 04.10.2024 | 7,70 | 7,90 | 7,62 | 7,89 | 2,80% | 701.903,00 |
| 03.10.2024 | 7,82 | 7,82 | 7,60 | 7,68 | -2,85% | 919.197,00 |
| 02.10.2024 | 8,05 | 8,26 | 7,83 | 7,90 | -1,92% | 1.233.140,00 |
| 01.10.2024 | 8,26 | 8,29 | 7,86 | 8,06 | -2,95% | 1.331.065,00 |
| 30.09.2024 | 8,33 | 8,47 | 8,20 | 8,30 | -1,43% | 730.889,00 |
| 27.09.2024 | 8,43 | 8,51 | 8,24 | 8,42 | 0,84% | 631.955,00 |
| 26.09.2024 | 8,21 | 8,60 | 8,11 | 8,35 | 3,09% | 774.423,00 |
| 25.09.2024 | 8,41 | 8,47 | 8,10 | 8,10 | -4,03% | 1.233.051,00 |
| 24.09.2024 | 8,32 | 8,48 | 8,25 | 8,44 | 1,69% | 925.123,00 |
| 23.09.2024 | 8,44 | 8,49 | 8,13 | 8,30 | -1,66% | 1.636.579,00 |
| 20.09.2024 | 8,87 | 8,99 | 8,24 | 8,44 | -4,52% | 3.703.095,00 |
| 19.09.2024 | 9,30 | 9,50 | 8,79 | 8,84 | -3,49% | 1.850.944,00 |
| 18.09.2024 | 9,21 | 9,44 | 9,03 | 9,16 | -0,87% | 1.282.155,00 |
| 17.09.2024 | 9,22 | 9,50 | 9,12 | 9,24 | 1,09% | 1.229.916,00 |
| 16.09.2024 | 8,38 | 9,21 | 8,26 | 9,14 | 8,94% | 1.808.496,00 |
| 13.09.2024 | 8,93 | 8,96 | 8,37 | 8,39 | -2,56% | 1.638.935,00 |
| 12.09.2024 | 8,80 | 9,05 | 8,51 | 8,61 | -2,16% | 2.432.991,00 |
| 11.09.2024 | 8,86 | 8,92 | 8,54 | 8,80 | -2,00% | 740.916,00 |
| 10.09.2024 | 8,89 | 9,09 | 8,66 | 8,98 | 1,24% | 824.429,00 |
| 09.09.2024 | 9,02 | 9,29 | 8,65 | 8,87 | -1,88% | 1.723.442,00 |
| 06.09.2024 | 8,72 | 9,60 | 8,66 | 9,04 | 4,63% | 2.815.854,00 |
| 05.09.2024 | 8,19 | 8,64 | 8,06 | 8,64 | 5,62% | 1.401.272,00 |