5,180$
-0,77%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 5,31 | 5,31 | 5,01 | 5,18 | -0,77% | 8.405.954,00 |
| 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 |
| 28.05.2026 | 4,38 | 4,72 | 4,38 | 4,65 | 6,29% | 2.101.045,00 |
| 27.05.2026 | 4,40 | 4,53 | 4,34 | 4,38 | -0,11% | 1.570.409,00 |
| 26.05.2026 | 4,40 | 4,47 | 4,32 | 4,38 | -0,45% | 5.092.727,00 |
| 22.05.2026 | 4,48 | 4,52 | 4,34 | 4,40 | -1,79% | 2.235.693,00 |
| 21.05.2026 | 4,37 | 4,50 | 4,33 | 4,48 | 1,13% | 2.633.788,00 |
| 20.05.2026 | 4,23 | 4,43 | 4,07 | 4,43 | 4,85% | 3.435.212,00 |
| 19.05.2026 | 4,05 | 4,28 | 4,00 | 4,23 | 3,55% | 2.193.669,00 |
| 18.05.2026 | 4,10 | 4,23 | 4,00 | 4,08 | -1,45% | 2.286.946,00 |
| 15.05.2026 | 4,21 | 4,23 | 4,10 | 4,14 | -3,38% | 1.537.467,00 |
| 14.05.2026 | 4,37 | 4,43 | 4,19 | 4,29 | -1,95% | 2.039.574,00 |
| 13.05.2026 | 4,66 | 4,75 | 4,34 | 4,37 | -6,22% | 2.130.589,00 |
| 12.05.2026 | 4,67 | 4,76 | 4,55 | 4,66 | -1,69% | 2.033.040,00 |
| 11.05.2026 | 4,84 | 5,00 | 4,62 | 4,74 | -2,27% | 4.703.220,00 |
| 08.05.2026 | 4,39 | 4,95 | 4,36 | 4,85 | 23,10% | 11.182.617,00 |
| 07.05.2026 | 3,98 | 4,06 | 3,74 | 3,94 | 0,00% | 4.112.462,00 |
| 06.05.2026 | 3,91 | 3,96 | 3,81 | 3,94 | 2,34% | 3.551.305,00 |
| 05.05.2026 | 3,82 | 3,94 | 3,77 | 3,85 | 1,58% | 1.125.479,00 |
| 04.05.2026 | 3,70 | 3,82 | 3,63 | 3,79 | 1,74% | 1.263.553,00 |
| 01.05.2026 | 3,70 | 3,77 | 3,66 | 3,73 | 1,22% | 871.845,00 |
| 30.04.2026 | 3,48 | 3,72 | 3,48 | 3,68 | 5,75% | 971.416,00 |
| 29.04.2026 | 3,53 | 3,62 | 3,47 | 3,48 | -2,25% | 1.110.309,00 |
| 28.04.2026 | 3,65 | 3,71 | 3,52 | 3,56 | -3,26% | 950.536,00 |
| 27.04.2026 | 3,54 | 3,69 | 3,50 | 3,68 | 3,81% | 1.598.037,00 |
| 24.04.2026 | 3,43 | 3,63 | 3,42 | 3,55 | 3,20% | 1.027.150,00 |
| 23.04.2026 | 3,66 | 3,66 | 3,30 | 3,44 | -6,78% | 1.898.956,00 |
| 22.04.2026 | 3,74 | 3,81 | 3,67 | 3,69 | 0,14% | 2.452.008,00 |
| 21.04.2026 | 3,63 | 3,74 | 3,55 | 3,68 | 1,94% | 2.505.814,00 |
| 20.04.2026 | 3,37 | 3,64 | 3,32 | 3,61 | 6,65% | 2.503.938,00 |
| 17.04.2026 | 3,50 | 3,54 | 3,34 | 3,39 | -0,44% | 2.734.787,00 |
| 16.04.2026 | 3,50 | 3,54 | 3,34 | 3,40 | -2,72% | 2.090.847,00 |
| 15.04.2026 | 3,30 | 3,50 | 3,26 | 3,50 | 6,55% | 1.740.801,00 |
| 14.04.2026 | 3,04 | 3,34 | 3,04 | 3,28 | 7,54% | 3.588.335,00 |
| 13.04.2026 | 3,04 | 3,11 | 3,03 | 3,05 | -0,65% | 1.921.903,00 |
| 10.04.2026 | 3,14 | 3,14 | 3,05 | 3,07 | -1,29% | 976.099,00 |
| 09.04.2026 | 3,08 | 3,16 | 3,02 | 3,11 | 0,00% | 1.461.028,00 |
| 08.04.2026 | 3,01 | 3,20 | 3,01 | 3,11 | 7,61% | 1.842.373,00 |
| 07.04.2026 | 2,92 | 2,94 | 2,82 | 2,89 | -2,03% | 2.047.535,00 |
| 06.04.2026 | 2,96 | 3,06 | 2,94 | 2,95 | 0,00% | 1.678.255,00 |
| 02.04.2026 | 2,83 | 2,98 | 2,80 | 2,95 | 3,15% | 1.751.630,00 |
| 01.04.2026 | 2,84 | 2,96 | 2,83 | 2,86 | 1,24% | 2.219.855,00 |
| 31.03.2026 | 2,96 | 2,99 | 2,80 | 2,83 | -1,91% | 2.123.759,00 |
| 30.03.2026 | 2,87 | 2,95 | 2,82 | 2,88 | 0,70% | 930.168,00 |
| 27.03.2026 | 3,06 | 3,08 | 2,85 | 2,86 | -7,74% | 2.411.970,00 |
| 26.03.2026 | 3,07 | 3,17 | 3,07 | 3,10 | -0,32% | 784.998,00 |
| 25.03.2026 | 3,12 | 3,20 | 3,04 | 3,11 | 0,97% | 1.283.163,00 |
| 24.03.2026 | 3,04 | 3,13 | 3,04 | 3,08 | 0,49% | 1.491.279,00 |
| 23.03.2026 | 3,07 | 3,13 | 2,98 | 3,07 | 2,85% | 3.484.463,00 |
| 20.03.2026 | 3,03 | 3,08 | 2,95 | 2,98 | -1,65% | 2.821.552,00 |
| 19.03.2026 | 3,00 | 3,12 | 3,00 | 3,03 | -0,49% | 1.569.438,00 |
| 18.03.2026 | 3,08 | 3,14 | 2,96 | 3,05 | -2,40% | 3.114.172,00 |
| 17.03.2026 | 3,16 | 3,29 | 3,09 | 3,12 | -0,95% | 996.878,00 |
| 16.03.2026 | 3,13 | 3,17 | 3,00 | 3,15 | 2,27% | 3.631.094,00 |
| 13.03.2026 | 3,30 | 3,37 | 3,05 | 3,08 | -6,67% | 1.713.596,00 |
| 12.03.2026 | 3,50 | 3,53 | 3,28 | 3,30 | -7,04% | 1.340.333,00 |
| 11.03.2026 | 3,45 | 3,56 | 3,45 | 3,55 | 1,43% | 1.181.875,00 |
| 10.03.2026 | 3,66 | 3,73 | 3,45 | 3,50 | -3,45% | 1.867.372,00 |
| 09.03.2026 | 3,69 | 3,69 | 3,49 | 3,63 | 2,11% | 3.029.842,00 |
| 06.03.2026 | 3,54 | 3,67 | 3,52 | 3,55 | -3,79% | 1.267.568,00 |
| 05.03.2026 | 3,73 | 3,85 | 3,60 | 3,69 | -3,40% | 877.445,00 |
| 04.03.2026 | 3,72 | 3,91 | 3,66 | 3,82 | 3,52% | 1.173.423,00 |
| 03.03.2026 | 3,50 | 3,72 | 3,45 | 3,69 | 2,22% | 1.306.141,00 |
| 02.03.2026 | 3,51 | 3,62 | 3,42 | 3,61 | 1,12% | 1.236.234,00 |
| 27.02.2026 | 3,53 | 3,61 | 3,50 | 3,57 | 0,28% | 1.352.079,00 |
| 26.02.2026 | 3,58 | 3,81 | 3,48 | 3,56 | 9,20% | 3.836.458,00 |
| 25.02.2026 | 3,14 | 3,26 | 3,12 | 3,26 | 4,32% | 683.701,00 |
| 24.02.2026 | 3,05 | 3,15 | 3,05 | 3,13 | 1,96% | 546.387,00 |
| 23.02.2026 | 3,06 | 3,12 | 3,02 | 3,07 | -1,13% | 967.880,00 |
| 20.02.2026 | 3,07 | 3,15 | 3,01 | 3,10 | 0,65% | 648.697,00 |
| 19.02.2026 | 2,95 | 3,13 | 2,89 | 3,08 | 3,36% | 1.170.528,00 |
| 18.02.2026 | 2,97 | 3,01 | 2,91 | 2,98 | 1,71% | 791.987,00 |
| 17.02.2026 | 2,97 | 3,02 | 2,93 | 2,93 | -1,01% | 809.426,00 |
| 13.02.2026 | 3,02 | 3,09 | 2,92 | 2,96 | -1,99% | 1.387.546,00 |
| 12.02.2026 | 3,12 | 3,17 | 2,97 | 3,02 | -3,36% | 1.052.001,00 |
| 11.02.2026 | 3,10 | 3,15 | 3,03 | 3,13 | 0,00% | 1.037.196,00 |
| 10.02.2026 | 3,11 | 3,21 | 3,09 | 3,13 | 0,64% | 714.343,00 |
| 09.02.2026 | 3,14 | 3,16 | 3,06 | 3,11 | -1,11% | 956.113,00 |
| 06.02.2026 | 3,17 | 3,20 | 3,07 | 3,14 | 1,62% | 1.078.039,00 |
| 05.02.2026 | 3,21 | 3,26 | 3,08 | 3,09 | -5,50% | 1.725.416,00 |
| 04.02.2026 | 3,24 | 3,30 | 3,17 | 3,27 | -0,15% | 1.255.083,00 |
| 03.02.2026 | 3,38 | 3,51 | 3,22 | 3,28 | -2,82% | 962.788,00 |
| 02.02.2026 | 3,35 | 3,49 | 3,35 | 3,37 | 0,30% | 741.868,00 |
| 30.01.2026 | 3,38 | 3,47 | 3,30 | 3,36 | -1,90% | 1.450.308,00 |
| 29.01.2026 | 3,40 | 3,53 | 3,36 | 3,43 | 0,29% | 987.765,00 |
| 28.01.2026 | 3,80 | 3,80 | 3,37 | 3,42 | -10,13% | 1.056.671,00 |
| 27.01.2026 | 3,69 | 3,81 | 3,69 | 3,80 | 2,70% | 464.887,00 |