1,750$
-0,57%
Echtzeit-Aktienkurs Mainz Biomed N.V.
Bid:
Ask:
Aktienkurse zur Mainz Biomed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,76 | 1,85 | 1,72 | 1,75 | -0,57% | 64.284,00 |
| 21.08.2025 | 1,77 | 1,82 | 1,70 | 1,76 | 2,33% | 69.819,00 |
| 20.08.2025 | 1,79 | 1,80 | 1,70 | 1,72 | -4,44% | 45.930,00 |
| 19.08.2025 | 1,84 | 1,90 | 1,75 | 1,80 | 0,00% | 216.493,00 |
| 18.08.2025 | 1,77 | 1,88 | 1,77 | 1,80 | 1,69% | 129.755,00 |
| 15.08.2025 | 1,72 | 1,84 | 1,69 | 1,77 | 4,73% | 137.145,00 |
| 14.08.2025 | 1,72 | 1,72 | 1,62 | 1,69 | -1,74% | 125.091,00 |
| 13.08.2025 | 1,52 | 1,76 | 1,52 | 1,72 | 17,01% | 596.678,00 |
| 12.08.2025 | 1,50 | 1,51 | 1,44 | 1,47 | -1,34% | 44.364,00 |
| 11.08.2025 | 1,47 | 1,60 | 1,43 | 1,49 | 4,20% | 78.071,00 |
| 08.08.2025 | 1,46 | 1,46 | 1,41 | 1,43 | -1,38% | 51.811,00 |
| 07.08.2025 | 1,49 | 1,54 | 1,41 | 1,45 | -1,36% | 90.084,00 |
| 06.08.2025 | 1,48 | 1,52 | 1,47 | 1,47 | -2,00% | 52.245,00 |
| 05.08.2025 | 1,42 | 1,54 | 1,42 | 1,50 | 5,63% | 208.301,00 |
| 04.08.2025 | 1,41 | 1,56 | 1,35 | 1,42 | 6,37% | 662.730,00 |
| 01.08.2025 | 1,69 | 1,74 | 1,30 | 1,34 | -21,70% | 487.325,00 |
| 31.07.2025 | 1,77 | 1,85 | 1,65 | 1,71 | -7,34% | 101.926,00 |
| 30.07.2025 | 1,89 | 1,91 | 1,80 | 1,84 | 0,55% | 49.266,00 |
| 29.07.2025 | 1,97 | 1,99 | 1,82 | 1,83 | -6,63% | 108.399,00 |
| 28.07.2025 | 2,07 | 2,07 | 1,93 | 1,96 | -3,92% | 73.669,00 |
| 25.07.2025 | 2,01 | 2,05 | 1,94 | 2,04 | 2,51% | 163.258,00 |
| 24.07.2025 | 2,08 | 2,10 | 1,97 | 1,99 | -4,33% | 50.798,00 |
| 23.07.2025 | 1,99 | 2,25 | 1,96 | 2,08 | 4,52% | 138.775,00 |
| 22.07.2025 | 2,15 | 2,15 | 1,89 | 1,99 | -6,57% | 118.350,00 |
| 21.07.2025 | 1,92 | 2,17 | 1,92 | 2,13 | 12,70% | 205.051,00 |
| 18.07.2025 | 1,87 | 2,00 | 1,85 | 1,89 | 2,72% | 114.719,00 |
| 17.07.2025 | 1,83 | 1,93 | 1,78 | 1,84 | 1,10% | 103.268,00 |
| 16.07.2025 | 1,92 | 1,94 | 1,80 | 1,82 | -8,08% | 113.630,00 |
| 15.07.2025 | 1,69 | 2,12 | 1,62 | 1,98 | 7,03% | 1.161.183,00 |
| 14.07.2025 | 1,96 | 1,98 | 1,80 | 1,85 | -3,65% | 158.829,00 |
| 11.07.2025 | 2,00 | 2,01 | 1,85 | 1,92 | -4,00% | 75.620,00 |
| 10.07.2025 | 1,86 | 2,15 | 1,84 | 2,00 | 8,11% | 354.731,00 |
| 09.07.2025 | 1,48 | 1,85 | 1,47 | 1,85 | 27,59% | 416.283,00 |
| 08.07.2025 | 1,40 | 1,47 | 1,37 | 1,45 | 3,57% | 85.339,00 |
| 07.07.2025 | 1,46 | 1,46 | 1,37 | 1,40 | -2,10% | 36.605,00 |
| 03.07.2025 | 1,44 | 1,44 | 1,40 | 1,43 | 0,70% | 40.686,00 |
| 02.07.2025 | 1,44 | 1,46 | 1,35 | 1,42 | 0,71% | 90.950,00 |
| 01.07.2025 | 1,42 | 1,43 | 1,40 | 1,41 | 0,00% | 65.445,00 |
| 30.06.2025 | 1,41 | 1,45 | 1,34 | 1,41 | 2,17% | 106.916,00 |
| 27.06.2025 | 1,38 | 1,41 | 1,36 | 1,38 | -1,43% | 53.141,00 |
| 26.06.2025 | 1,43 | 1,45 | 1,36 | 1,40 | -2,78% | 105.697,00 |
| 25.06.2025 | 1,43 | 1,47 | 1,34 | 1,44 | 0,70% | 988.508,00 |
| 24.06.2025 | 1,39 | 1,48 | 1,39 | 1,43 | 2,88% | 78.060,00 |
| 23.06.2025 | 1,45 | 1,47 | 1,37 | 1,39 | -2,11% | 67.059,00 |
| 20.06.2025 | 1,51 | 1,53 | 1,42 | 1,42 | -7,19% | 57.595,00 |
| 18.06.2025 | 1,58 | 1,59 | 1,47 | 1,53 | -3,16% | 79.693,00 |
| 17.06.2025 | 1,71 | 1,72 | 1,55 | 1,58 | -2,47% | 63.117,00 |
| 16.06.2025 | 1,86 | 1,86 | 1,60 | 1,62 | -11,48% | 120.050,00 |
| 13.06.2025 | 2,00 | 2,01 | 1,80 | 1,83 | -8,04% | 114.562,00 |
| 12.06.2025 | 2,03 | 2,09 | 1,97 | 1,99 | -2,45% | 58.681,00 |
| 11.06.2025 | 2,02 | 2,09 | 2,02 | 2,04 | -1,92% | 53.487,00 |
| 10.06.2025 | 2,08 | 2,13 | 2,03 | 2,08 | 0,97% | 52.979,00 |
| 09.06.2025 | 2,03 | 2,15 | 2,00 | 2,06 | -0,72% | 58.197,00 |
| 06.06.2025 | 1,97 | 2,12 | 1,95 | 2,08 | 4,80% | 48.831,00 |
| 05.06.2025 | 2,03 | 2,06 | 1,96 | 1,98 | -2,94% | 32.058,00 |
| 04.06.2025 | 2,00 | 2,10 | 1,98 | 2,04 | 2,51% | 47.260,00 |
| 03.06.2025 | 1,98 | 2,10 | 1,98 | 1,99 | -2,45% | 64.722,00 |
| 02.06.2025 | 1,96 | 2,17 | 1,93 | 2,04 | 2,00% | 129.457,00 |
| 30.05.2025 | 1,97 | 2,04 | 1,97 | 2,00 | 1,01% | 56.076,00 |
| 29.05.2025 | 1,97 | 2,07 | 1,92 | 1,98 | -1,00% | 133.154,00 |
| 28.05.2025 | 2,02 | 2,10 | 1,96 | 2,00 | -4,31% | 65.390,00 |
| 27.05.2025 | 2,18 | 2,18 | 2,04 | 2,09 | -0,48% | 88.545,00 |
| 23.05.2025 | 2,10 | 2,14 | 2,03 | 2,10 | 0,00% | 46.850,00 |
| 22.05.2025 | 2,04 | 2,18 | 2,03 | 2,10 | 0,48% | 76.807,00 |
| 21.05.2025 | 2,27 | 2,33 | 2,05 | 2,09 | -10,30% | 124.781,00 |
| 20.05.2025 | 2,21 | 2,34 | 2,08 | 2,33 | 5,43% | 177.967,00 |
| 19.05.2025 | 2,32 | 2,43 | 2,18 | 2,21 | -9,43% | 119.771,00 |
| 16.05.2025 | 2,36 | 2,50 | 2,29 | 2,44 | 7,49% | 189.978,00 |
| 15.05.2025 | 2,30 | 2,30 | 2,18 | 2,27 | 0,22% | 66.293,00 |
| 14.05.2025 | 2,40 | 2,45 | 2,20 | 2,27 | -8,30% | 110.250,00 |
| 13.05.2025 | 2,52 | 2,57 | 2,43 | 2,47 | -2,76% | 61.082,00 |
| 12.05.2025 | 2,42 | 2,54 | 2,30 | 2,54 | 3,67% | 133.921,00 |
| 09.05.2025 | 2,58 | 2,58 | 2,42 | 2,45 | -3,92% | 64.159,00 |
| 08.05.2025 | 2,40 | 2,64 | 2,40 | 2,55 | 4,51% | 109.209,00 |
| 07.05.2025 | 2,49 | 2,56 | 2,41 | 2,44 | 0,00% | 71.325,00 |
| 06.05.2025 | 2,78 | 2,84 | 2,40 | 2,44 | -13,17% | 236.899,00 |
| 05.05.2025 | 2,81 | 2,85 | 2,71 | 2,81 | -1,23% | 132.085,00 |
| 02.05.2025 | 3,05 | 3,08 | 2,75 | 2,85 | -4,53% | 300.019,00 |
| 01.05.2025 | 3,50 | 3,57 | 2,97 | 2,98 | -14,12% | 327.013,00 |
| 30.04.2025 | 3,70 | 3,93 | 3,35 | 3,47 | -2,53% | 360.844,00 |
| 29.04.2025 | 3,81 | 4,34 | 3,55 | 3,56 | -3,78% | 908.446,00 |
| 28.04.2025 | 3,93 | 4,43 | 3,57 | 3,70 | 4,82% | 2.552.121,00 |
| 25.04.2025 | 3,24 | 3,58 | 3,14 | 3,53 | 10,31% | 236.054,00 |
| 24.04.2025 | 3,17 | 3,25 | 3,06 | 3,20 | 1,59% | 54.433,00 |
| 23.04.2025 | 3,21 | 3,30 | 3,10 | 3,15 | -1,25% | 75.964,00 |
| 22.04.2025 | 3,14 | 3,31 | 3,03 | 3,19 | 3,91% | 139.121,00 |
| 21.04.2025 | 3,14 | 3,21 | 3,03 | 3,07 | -4,66% | 45.490,00 |
| 17.04.2025 | 3,33 | 3,33 | 3,03 | 3,22 | 0,63% | 39.444,00 |
| 16.04.2025 | 3,27 | 3,41 | 3,10 | 3,20 | -4,19% | 37.192,00 |
| 15.04.2025 | 3,26 | 3,54 | 3,21 | 3,34 | -0,89% | 90.939,00 |
| 14.04.2025 | 3,34 | 3,45 | 3,26 | 3,37 | 1,20% | 68.302,00 |
| 11.04.2025 | 3,19 | 3,42 | 3,09 | 3,33 | 3,42% | 146.074,00 |
| 10.04.2025 | 3,34 | 3,34 | 3,09 | 3,22 | -3,30% | 28.416,00 |
| 09.04.2025 | 3,08 | 3,37 | 2,88 | 3,33 | 8,82% | 51.779,00 |
| 08.04.2025 | 3,53 | 3,53 | 2,85 | 3,06 | -3,77% | 56.483,00 |
| 07.04.2025 | 2,89 | 3,44 | 2,81 | 3,18 | 10,03% | 107.622,00 |
| 04.04.2025 | 3,13 | 3,13 | 2,65 | 2,89 | -13,21% | 80.669,00 |
| 03.04.2025 | 3,40 | 3,59 | 3,14 | 3,33 | -3,20% | 73.296,00 |
| 02.04.2025 | 2,90 | 3,64 | 2,81 | 3,44 | 17,41% | 130.334,00 |
| 01.04.2025 | 3,20 | 3,37 | 2,72 | 2,93 | -8,72% | 101.485,00 |