0,754$
3,64%
Echtzeit-Aktienkurs Mainz Biomed N.V.
Bid:
Ask:
Aktienkurse zur Mainz Biomed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 0,72 | 0,77 | 0,72 | 0,75 | 3,71% | 106.560,00 |
| 26.02.2026 | 0,61 | 0,74 | 0,59 | 0,73 | 19,18% | 306.741,00 |
| 25.02.2026 | 0,60 | 0,61 | 0,58 | 0,61 | 2,18% | 89.825,00 |
| 24.02.2026 | 0,56 | 0,66 | 0,55 | 0,60 | -2,13% | 348.746,00 |
| 20.02.2026 | 0,59 | 0,63 | 0,59 | 0,61 | -3,17% | 115.657,00 |
| 19.02.2026 | 0,60 | 0,63 | 0,56 | 0,63 | -1,56% | 424.256,00 |
| 18.02.2026 | 0,60 | 0,68 | 0,60 | 0,64 | -3,61% | 348.305,00 |
| 17.02.2026 | 0,75 | 0,75 | 0,61 | 0,66 | -17,00% | 7.838.558,00 |
| 13.02.2026 | 0,74 | 0,84 | 0,74 | 0,80 | 6,52% | 55.052,00 |
| 12.02.2026 | 0,85 | 0,85 | 0,70 | 0,75 | -10,06% | 279.466,00 |
| 11.02.2026 | 0,89 | 0,89 | 0,81 | 0,84 | -7,12% | 104.071,00 |
| 10.02.2026 | 0,88 | 0,92 | 0,86 | 0,90 | 3,93% | 127.620,00 |
| 09.02.2026 | 0,95 | 0,99 | 0,60 | 0,87 | -8,47% | 759.288,00 |
| 06.02.2026 | 1,00 | 1,04 | 0,92 | 0,95 | -4,55% | 261.998,00 |
| 05.02.2026 | 1,08 | 1,12 | 0,99 | 0,99 | -10,00% | 300.877,00 |
| 04.02.2026 | 1,15 | 1,15 | 1,08 | 1,10 | -2,65% | 186.999,00 |
| 03.02.2026 | 1,14 | 1,16 | 1,10 | 1,13 | 0,00% | 211.881,00 |
| 02.02.2026 | 1,19 | 1,23 | 1,12 | 1,13 | -6,22% | 161.690,00 |
| 30.01.2026 | 1,20 | 1,26 | 1,16 | 1,21 | -2,82% | 171.646,00 |
| 29.01.2026 | 1,21 | 1,35 | 1,16 | 1,24 | 3,33% | 290.095,00 |
| 28.01.2026 | 1,20 | 1,27 | 1,15 | 1,20 | -1,64% | 168.339,00 |
| 27.01.2026 | 1,29 | 1,33 | 1,22 | 1,22 | -6,15% | 216.830,00 |
| 26.01.2026 | 1,18 | 1,60 | 1,17 | 1,30 | 10,17% | 2.121.973,00 |
| 22.01.2026 | 1,23 | 1,28 | 1,16 | 1,18 | 1,72% | 828.406,00 |
| 21.01.2026 | 1,12 | 1,20 | 1,10 | 1,16 | 5,45% | 553.821,00 |
| 20.01.2026 | 1,13 | 1,15 | 1,08 | 1,10 | -5,17% | 260.258,00 |
| 16.01.2026 | 1,18 | 1,19 | 1,12 | 1,16 | -2,52% | 360.809,00 |
| 15.01.2026 | 1,15 | 1,20 | 1,09 | 1,19 | 6,25% | 338.692,00 |
| 14.01.2026 | 1,12 | 1,15 | 1,09 | 1,12 | 0,00% | 293.008,00 |
| 13.01.2026 | 1,17 | 1,20 | 1,10 | 1,12 | -4,27% | 362.606,00 |
| 12.01.2026 | 1,18 | 1,21 | 1,12 | 1,17 | -0,85% | 315.047,00 |
| 09.01.2026 | 1,21 | 1,22 | 1,12 | 1,18 | 0,43% | 542.999,00 |
| 08.01.2026 | 1,28 | 1,30 | 1,16 | 1,18 | -6,75% | 512.032,00 |
| 07.01.2026 | 1,39 | 1,39 | 1,12 | 1,26 | -5,97% | 684.477,00 |
| 06.01.2026 | 1,45 | 1,50 | 1,30 | 1,34 | 5,51% | 1.384.952,00 |
| 05.01.2026 | 1,17 | 1,34 | 1,15 | 1,27 | 9,48% | 1.595.351,00 |
| 02.01.2026 | 1,10 | 1,23 | 1,08 | 1,16 | 3,57% | 122.731,00 |
| 31.12.2025 | 1,15 | 1,21 | 1,11 | 1,12 | -3,45% | 168.980,00 |
| 30.12.2025 | 1,20 | 1,20 | 1,12 | 1,16 | -4,13% | 290.126,00 |
| 29.12.2025 | 1,27 | 1,27 | 1,19 | 1,21 | -4,72% | 222.976,00 |
| 26.12.2025 | 1,18 | 1,35 | 1,17 | 1,27 | 8,55% | 333.531,00 |
| 24.12.2025 | 1,14 | 1,19 | 1,12 | 1,17 | 1,74% | 89.137,00 |
| 23.12.2025 | 1,13 | 1,23 | 1,12 | 1,15 | 2,68% | 188.776,00 |
| 22.12.2025 | 1,25 | 1,28 | 1,09 | 1,12 | -8,20% | 351.475,00 |
| 19.12.2025 | 1,23 | 1,29 | 1,18 | 1,22 | -0,81% | 400.172,00 |
| 18.12.2025 | 1,12 | 1,24 | 1,11 | 1,23 | 14,95% | 514.368,00 |
| 17.12.2025 | 1,03 | 1,12 | 1,00 | 1,07 | 7,00% | 259.689,00 |
| 16.12.2025 | 1,03 | 1,03 | 1,00 | 1,00 | -1,96% | 71.871,00 |
| 15.12.2025 | 1,07 | 1,07 | 1,02 | 1,02 | -0,97% | 201.836,00 |
| 12.12.2025 | 1,04 | 1,07 | 1,00 | 1,03 | -1,90% | 194.630,00 |
| 11.12.2025 | 1,08 | 1,12 | 1,05 | 1,05 | -5,83% | 87.389,00 |
| 10.12.2025 | 1,07 | 1,14 | 1,05 | 1,12 | 5,19% | 149.456,00 |
| 09.12.2025 | 1,07 | 1,10 | 1,04 | 1,06 | -1,85% | 76.032,00 |
| 08.12.2025 | 1,17 | 1,17 | 1,08 | 1,08 | -6,90% | 82.066,00 |
| 05.12.2025 | 1,19 | 1,20 | 1,16 | 1,16 | -0,85% | 96.325,00 |
| 04.12.2025 | 1,11 | 1,20 | 1,11 | 1,17 | 0,86% | 115.378,00 |
| 03.12.2025 | 1,17 | 1,19 | 1,12 | 1,16 | 0,00% | 88.571,00 |
| 02.12.2025 | 1,12 | 1,19 | 1,11 | 1,16 | 3,11% | 122.151,00 |
| 01.12.2025 | 1,10 | 1,15 | 1,08 | 1,13 | 4,17% | 220.922,00 |
| 28.11.2025 | 1,01 | 1,13 | 1,01 | 1,08 | -3,57% | 247.496,00 |
| 26.11.2025 | 1,00 | 1,13 | 0,99 | 1,12 | 12,00% | 123.714,00 |
| 25.11.2025 | 0,96 | 1,06 | 0,93 | 1,00 | 3,63% | 167.715,00 |
| 24.11.2025 | 0,98 | 1,00 | 0,92 | 0,97 | -8,53% | 252.850,00 |
| 20.11.2025 | 1,12 | 1,16 | 1,03 | 1,06 | -4,52% | 438.494,00 |
| 19.11.2025 | 1,20 | 1,20 | 1,00 | 1,11 | -6,67% | 647.205,00 |
| 18.11.2025 | 1,34 | 1,35 | 1,15 | 1,18 | -5,66% | 1.353.027,00 |
| 17.11.2025 | 1,40 | 1,40 | 1,25 | 1,26 | -13,45% | 360.067,00 |
| 13.11.2025 | 1,37 | 2,09 | 1,28 | 1,45 | 5,84% | 11.527.255,00 |
| 12.11.2025 | 1,30 | 1,66 | 1,26 | 1,37 | 5,38% | 1.074.917,00 |
| 11.11.2025 | 1,34 | 1,35 | 1,21 | 1,30 | -0,76% | 126.885,00 |
| 10.11.2025 | 1,37 | 1,37 | 1,28 | 1,31 | 0,00% | 107.721,00 |
| 07.11.2025 | 1,38 | 1,38 | 1,30 | 1,31 | -3,68% | 82.335,00 |
| 06.11.2025 | 1,42 | 1,42 | 1,36 | 1,36 | -2,86% | 66.886,00 |
| 05.11.2025 | 1,40 | 1,47 | 1,38 | 1,40 | 1,45% | 68.598,00 |
| 04.11.2025 | 1,45 | 1,46 | 1,38 | 1,38 | -5,80% | 57.555,00 |
| 03.11.2025 | 1,46 | 1,50 | 1,42 | 1,47 | -1,01% | 94.755,00 |
| 31.10.2025 | 1,48 | 1,51 | 1,45 | 1,48 | 0,00% | 71.768,00 |
| 30.10.2025 | 1,46 | 1,53 | 1,46 | 1,48 | 1,37% | 62.921,00 |
| 29.10.2025 | 1,53 | 1,57 | 1,43 | 1,46 | -7,01% | 204.063,00 |
| 28.10.2025 | 1,62 | 1,63 | 1,54 | 1,57 | -1,88% | 53.694,00 |
| 27.10.2025 | 1,60 | 1,64 | 1,51 | 1,60 | 0,63% | 154.329,00 |
| 24.10.2025 | 1,62 | 1,64 | 1,55 | 1,59 | -1,24% | 110.965,00 |
| 23.10.2025 | 1,49 | 1,68 | 1,49 | 1,61 | 7,33% | 258.991,00 |
| 22.10.2025 | 1,54 | 1,60 | 1,47 | 1,50 | -3,23% | 107.968,00 |
| 21.10.2025 | 1,58 | 1,60 | 1,50 | 1,55 | -0,64% | 174.657,00 |
| 20.10.2025 | 1,49 | 1,59 | 1,46 | 1,56 | 4,70% | 295.251,00 |
| 17.10.2025 | 1,41 | 1,55 | 1,37 | 1,49 | 5,67% | 292.453,00 |
| 16.10.2025 | 1,48 | 1,50 | 1,40 | 1,41 | -4,73% | 124.177,00 |
| 15.10.2025 | 1,54 | 1,54 | 1,44 | 1,48 | -3,27% | 128.211,00 |
| 14.10.2025 | 1,57 | 1,59 | 1,47 | 1,53 | -2,55% | 218.801,00 |
| 13.10.2025 | 1,65 | 1,65 | 1,52 | 1,57 | -0,63% | 273.322,00 |
| 10.10.2025 | 1,60 | 1,65 | 1,52 | 1,58 | 3,95% | 499.410,00 |
| 09.10.2025 | 1,52 | 1,64 | 1,50 | 1,52 | -5,00% | 582.308,00 |
| 08.10.2025 | 1,43 | 1,66 | 1,28 | 1,60 | -3,03% | 6.673.856,00 |
| 07.10.2025 | 1,57 | 1,73 | 1,57 | 1,65 | 1,85% | 174.406,00 |
| 06.10.2025 | 1,55 | 1,69 | 1,55 | 1,62 | -1,22% | 178.786,00 |
| 02.10.2025 | 1,58 | 1,64 | 1,56 | 1,64 | 5,13% | 69.405,00 |
| 01.10.2025 | 1,49 | 1,58 | 1,47 | 1,56 | 4,70% | 59.460,00 |
| 30.09.2025 | 1,49 | 1,59 | 1,45 | 1,49 | 2,05% | 37.449,00 |
| 29.09.2025 | 1,54 | 1,56 | 1,44 | 1,46 | -5,81% | 80.091,00 |