7,205$
2,93%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,99 | 7,60 | 6,99 | 7,21 | 2,93% | 2.020.511,00 |
| 19.10.2026 | 6,79 | 7,02 | 6,69 | 7,00 | 2,87% | 1.291.751,00 |
| 16.10.2026 | 7,03 | 7,08 | 6,74 | 6,81 | -4,02% | 2.215.098,00 |
| 15.10.2026 | 6,70 | 7,15 | 6,51 | 7,09 | 8,08% | 2.339.877,00 |
| 14.10.2026 | 6,41 | 6,67 | 6,33 | 6,56 | 0,46% | 2.742.520,00 |
| 13.10.2026 | 6,95 | 6,95 | 6,52 | 6,53 | -7,64% | 4.323.039,00 |
| 12.10.2026 | 7,38 | 7,38 | 6,95 | 7,07 | -4,97% | 1.252.193,00 |
| 09.10.2026 | 7,25 | 7,52 | 7,17 | 7,44 | 3,19% | 2.304.544,00 |
| 08.10.2026 | 7,31 | 7,37 | 7,01 | 7,21 | -2,90% | 3.593.106,00 |
| 07.10.2026 | 7,65 | 7,73 | 7,22 | 7,43 | -5,47% | 4.272.151,00 |
| 06.10.2026 | 8,54 | 8,74 | 7,77 | 7,86 | -7,81% | 3.607.108,00 |
| 05.10.2026 | 8,02 | 8,58 | 7,80 | 8,52 | 7,71% | 2.628.659,00 |
| 02.10.2026 | 7,62 | 7,92 | 7,50 | 7,91 | 5,47% | 1.912.024,00 |
| 01.10.2026 | 7,67 | 7,73 | 7,33 | 7,50 | -2,28% | 2.774.603,00 |
| 30.09.2026 | 7,65 | 7,75 | 7,53 | 7,68 | 0,33% | 3.078.488,00 |
| 29.09.2026 | 7,52 | 7,70 | 7,44 | 7,65 | 0,26% | 1.745.482,00 |
| 28.09.2026 | 7,49 | 7,68 | 7,40 | 7,63 | 0,46% | 1.408.253,00 |
| 25.09.2026 | 7,61 | 7,65 | 7,25 | 7,60 | -0,69% | 1.928.629,00 |
| 24.09.2026 | 7,35 | 7,76 | 7,31 | 7,65 | 3,77% | 2.388.542,00 |
| 23.09.2026 | 7,42 | 7,48 | 7,13 | 7,37 | -1,07% | 1.549.344,00 |
| 22.09.2026 | 7,18 | 7,49 | 6,99 | 7,45 | 3,98% | 1.550.509,00 |
| 21.09.2026 | 7,00 | 7,24 | 6,92 | 7,17 | 2,80% | 2.201.846,00 |
| 18.09.2026 | 7,20 | 7,24 | 6,83 | 6,97 | -4,13% | 2.487.860,00 |
| 17.09.2026 | 6,98 | 7,52 | 6,98 | 7,27 | 6,29% | 2.655.417,00 |
| 16.09.2026 | 6,90 | 7,09 | 6,78 | 6,84 | -0,58% | 3.076.037,00 |
| 15.09.2026 | 6,68 | 7,00 | 6,63 | 6,88 | 2,92% | 2.173.363,00 |
| 14.09.2026 | 6,53 | 6,81 | 6,53 | 6,69 | 2,45% | 1.880.624,00 |
| 11.09.2026 | 6,81 | 6,91 | 6,49 | 6,53 | -3,40% | 2.838.282,00 |
| 10.09.2026 | 6,81 | 6,89 | 6,66 | 6,76 | -2,60% | 3.302.282,00 |
| 09.09.2026 | 7,08 | 7,16 | 6,93 | 6,94 | -3,55% | 2.165.758,00 |
| 08.09.2026 | 7,30 | 7,32 | 7,10 | 7,19 | -1,78% | 2.268.565,00 |
| 04.09.2026 | 7,25 | 7,44 | 7,17 | 7,32 | -0,41% | 1.552.057,00 |
| 03.09.2026 | 7,38 | 7,46 | 7,21 | 7,35 | -0,34% | 2.756.581,00 |
| 02.09.2026 | 7,27 | 7,61 | 7,27 | 7,38 | 1,03% | 3.668.054,00 |
| 01.09.2026 | 7,58 | 7,59 | 7,28 | 7,30 | -4,45% | 2.697.234,00 |
| 31.08.2026 | 7,71 | 7,73 | 7,52 | 7,64 | -0,52% | 5.312.042,00 |
| 28.08.2026 | 8,12 | 8,18 | 7,65 | 7,68 | -8,08% | 5.560.415,00 |
| 27.08.2026 | 8,76 | 8,98 | 8,33 | 8,36 | -6,02% | 3.170.385,00 |
| 26.08.2026 | 8,85 | 9,42 | 8,68 | 8,89 | -1,22% | 5.534.144,00 |
| 25.08.2026 | 8,53 | 9,06 | 8,34 | 9,00 | 7,02% | 5.691.900,00 |
| 24.08.2026 | 8,59 | 8,62 | 8,13 | 8,41 | -2,66% | 6.963.326,00 |
| 21.08.2026 | 8,28 | 8,87 | 8,20 | 8,64 | 4,22% | 9.379.519,00 |
| 20.08.2026 | 7,44 | 8,38 | 7,38 | 8,29 | 14,82% | 12.972.962,00 |
| 19.08.2026 | 6,72 | 7,70 | 6,72 | 7,22 | 25,78% | 15.069.102,00 |
| 18.08.2026 | 5,65 | 5,79 | 5,53 | 5,74 | 1,41% | 1.710.007,00 |
| 17.08.2026 | 5,72 | 5,75 | 5,58 | 5,66 | -0,70% | 2.148.958,00 |
| 14.08.2026 | 5,72 | 5,82 | 5,55 | 5,70 | -1,30% | 2.377.629,00 |
| 13.08.2026 | 5,82 | 5,91 | 5,68 | 5,78 | -0,17% | 1.407.214,00 |
| 12.08.2026 | 5,78 | 5,92 | 5,67 | 5,79 | -0,52% | 1.738.148,00 |
| 11.08.2026 | 6,09 | 6,18 | 5,73 | 5,82 | -3,96% | 2.424.075,00 |
| 10.08.2026 | 6,12 | 6,35 | 5,96 | 6,06 | -2,81% | 2.242.425,00 |
| 07.08.2026 | 5,60 | 6,26 | 5,41 | 6,23 | -0,32% | 3.964.734,00 |
| 06.08.2026 | 6,42 | 6,45 | 6,16 | 6,25 | -2,27% | 1.380.487,00 |
| 05.08.2026 | 6,43 | 6,52 | 6,33 | 6,40 | -0,39% | 1.199.226,00 |
| 04.08.2026 | 6,49 | 6,49 | 6,31 | 6,42 | 0,00% | 1.590.889,00 |
| 03.08.2026 | 6,60 | 6,62 | 6,28 | 6,42 | -2,21% | 2.044.336,00 |
| 31.07.2026 | 6,76 | 6,77 | 6,45 | 6,57 | -2,74% | 1.087.062,00 |
| 30.07.2026 | 6,60 | 6,77 | 6,54 | 6,75 | 2,51% | 1.251.311,00 |
| 29.07.2026 | 6,83 | 6,94 | 6,45 | 6,59 | -3,97% | 1.931.179,00 |
| 28.07.2026 | 6,74 | 7,02 | 6,74 | 6,86 | 2,57% | 2.388.166,00 |
| 27.07.2026 | 6,80 | 6,93 | 6,66 | 6,69 | -0,96% | 2.194.465,00 |
| 24.07.2026 | 7,09 | 7,13 | 6,75 | 6,75 | -4,26% | 1.909.879,00 |
| 23.07.2026 | 7,09 | 7,44 | 7,00 | 7,05 | -0,56% | 2.157.953,00 |
| 22.07.2026 | 7,00 | 7,18 | 6,95 | 7,09 | -0,07% | 2.409.727,00 |
| 21.07.2026 | 6,90 | 7,17 | 6,74 | 7,10 | 1,65% | 2.833.265,00 |
| 20.07.2026 | 7,21 | 7,31 | 6,98 | 6,98 | -3,59% | 2.302.496,00 |
| 17.07.2026 | 6,91 | 7,26 | 6,81 | 7,24 | 2,12% | 2.843.907,00 |
| 16.07.2026 | 7,04 | 7,12 | 6,66 | 7,09 | 0,71% | 5.235.460,00 |
| 15.07.2026 | 6,47 | 7,07 | 6,42 | 7,04 | 8,31% | 4.803.908,00 |
| 14.07.2026 | 6,46 | 6,64 | 6,33 | 6,50 | 2,20% | 5.431.604,00 |
| 13.07.2026 | 6,00 | 6,41 | 6,00 | 6,36 | 4,43% | 3.145.795,00 |
| 10.07.2026 | 5,94 | 6,11 | 5,83 | 6,09 | 2,01% | 4.388.810,00 |
| 09.07.2026 | 5,77 | 6,00 | 5,77 | 5,97 | 3,56% | 1.582.240,00 |
| 08.07.2026 | 5,84 | 5,85 | 5,67 | 5,77 | -2,62% | 2.248.477,00 |
| 07.07.2026 | 5,90 | 5,97 | 5,75 | 5,92 | 0,25% | 2.607.370,00 |
| 06.07.2026 | 5,97 | 6,03 | 5,82 | 5,91 | -2,24% | 2.369.047,00 |
| 02.07.2026 | 6,14 | 6,27 | 5,97 | 6,04 | -1,79% | 1.723.832,00 |
| 01.07.2026 | 6,19 | 6,42 | 6,12 | 6,15 | -1,44% | 2.233.277,00 |
| 30.06.2026 | 6,42 | 6,42 | 6,05 | 6,24 | -2,35% | 3.633.329,00 |
| 29.06.2026 | 6,16 | 6,55 | 6,10 | 6,39 | 3,06% | 3.058.161,00 |
| 26.06.2026 | 6,11 | 6,29 | 5,83 | 6,20 | 1,31% | 6.409.201,00 |
| 25.06.2026 | 5,77 | 6,22 | 5,77 | 6,12 | 6,25% | 6.472.103,00 |
| 24.06.2026 | 5,49 | 5,79 | 5,46 | 5,76 | 7,26% | 3.243.455,00 |
| 23.06.2026 | 5,25 | 5,42 | 5,23 | 5,37 | 2,09% | 1.087.273,00 |
| 22.06.2026 | 5,28 | 5,32 | 5,09 | 5,26 | 1,15% | 1.467.297,00 |
| 18.06.2026 | 5,31 | 5,31 | 5,01 | 5,20 | -0,38% | 9.280.186,00 |
| 17.06.2026 | 5,04 | 5,32 | 5,03 | 5,22 | 4,19% | 1.919.775,00 |
| 16.06.2026 | 4,96 | 5,14 | 4,92 | 5,01 | 1,01% | 1.455.918,00 |
| 15.06.2026 | 5,02 | 5,07 | 4,85 | 4,96 | -0,40% | 2.916.015,00 |
| 12.06.2026 | 5,20 | 5,22 | 4,91 | 4,98 | -4,41% | 1.675.461,00 |
| 11.06.2026 | 5,08 | 5,29 | 4,98 | 5,21 | 2,76% | 2.737.157,00 |
| 10.06.2026 | 5,16 | 5,30 | 5,01 | 5,07 | -0,49% | 2.704.674,00 |
| 09.06.2026 | 5,06 | 5,17 | 4,89 | 5,10 | 1,09% | 3.115.259,00 |
| 08.06.2026 | 5,10 | 5,19 | 4,99 | 5,04 | 0,40% | 2.807.795,00 |
| 05.06.2026 | 4,99 | 5,13 | 4,92 | 5,02 | 0,60% | 2.263.973,00 |
| 04.06.2026 | 4,86 | 5,21 | 4,86 | 4,99 | 3,10% | 4.447.005,00 |
| 03.06.2026 | 4,92 | 4,99 | 4,74 | 4,84 | -0,21% | 4.933.233,00 |
| 02.06.2026 | 4,74 | 4,88 | 4,70 | 4,85 | 2,11% | 2.519.098,00 |
| 01.06.2026 | 4,80 | 4,85 | 4,72 | 4,75 | -1,25% | 2.052.427,00 |
| 29.05.2026 | 4,67 | 4,96 | 4,67 | 4,81 | 3,44% | 2.781.911,00 |