2,100$
Echtzeit-Aktienkurs Mainz Biomed N.V.
Bid:
Ask:
Aktienkurse zur Mainz Biomed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 2,10 | 2,14 | 2,03 | 2,10 | 0,00% | 46.739,00 |
| 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 |
| 31.03.2025 | 3,55 | 3,55 | 2,88 | 3,21 | -10,34% | 232.475,00 |
| 28.03.2025 | 3,92 | 3,99 | 3,29 | 3,58 | -9,78% | 263.338,00 |
| 27.03.2025 | 4,22 | 4,24 | 3,82 | 3,97 | -7,07% | 266.068,00 |
| 26.03.2025 | 4,34 | 4,35 | 3,90 | 4,27 | 0,47% | 241.205,00 |
| 25.03.2025 | 4,52 | 4,70 | 4,16 | 4,25 | -8,01% | 145.682,00 |
| 24.03.2025 | 4,80 | 4,80 | 4,49 | 4,62 | 2,67% | 63.926,00 |
| 21.03.2025 | 4,76 | 4,83 | 4,47 | 4,50 | -6,25% | 60.790,00 |
| 20.03.2025 | 4,32 | 5,34 | 4,30 | 4,80 | 12,41% | 327.443,00 |
| 19.03.2025 | 4,12 | 4,31 | 4,06 | 4,27 | 2,64% | 68.337,00 |
| 18.03.2025 | 4,53 | 4,59 | 4,15 | 4,16 | -9,37% | 127.809,00 |
| 17.03.2025 | 4,34 | 4,72 | 4,26 | 4,59 | 5,52% | 93.081,00 |
| 14.03.2025 | 4,80 | 4,84 | 4,20 | 4,35 | -8,03% | 105.149,00 |
| 13.03.2025 | 4,77 | 4,98 | 4,40 | 4,73 | -3,27% | 688.170,00 |
| 12.03.2025 | 4,92 | 5,05 | 4,56 | 4,89 | 4,94% | 104.095,00 |
| 11.03.2025 | 4,93 | 5,00 | 4,14 | 4,66 | -4,31% | 171.809,00 |
| 10.03.2025 | 5,41 | 5,54 | 4,81 | 4,87 | -13,35% | 142.927,00 |
| 07.03.2025 | 5,37 | 5,62 | 5,20 | 5,62 | 2,93% | 72.954,00 |
| 06.03.2025 | 5,33 | 5,59 | 5,05 | 5,46 | 1,11% | 110.866,00 |
| 05.03.2025 | 4,99 | 5,50 | 4,89 | 5,40 | 9,09% | 111.854,00 |
| 04.03.2025 | 5,07 | 5,23 | 4,65 | 4,95 | -2,37% | 116.627,00 |
| 03.03.2025 | 5,25 | 5,69 | 4,98 | 5,07 | -2,69% | 219.761,00 |
| 28.02.2025 | 6,04 | 6,04 | 5,14 | 5,21 | -12,58% | 191.148,00 |
| 27.02.2025 | 5,86 | 6,29 | 5,79 | 5,96 | 4,93% | 255.033,00 |
| 26.02.2025 | 5,24 | 5,80 | 5,12 | 5,68 | 9,02% | 234.088,00 |
| 25.02.2025 | 5,50 | 5,78 | 5,02 | 5,21 | -8,13% | 142.174,00 |
| 24.02.2025 | 5,55 | 5,80 | 4,87 | 5,67 | -0,86% | 228.013,00 |
| 21.02.2025 | 5,74 | 5,94 | 5,45 | 5,72 | 2,14% | 215.215,00 |
| 20.02.2025 | 5,09 | 5,84 | 5,09 | 5,60 | 7,28% | 163.881,00 |
| 19.02.2025 | 5,96 | 5,96 | 5,08 | 5,22 | -13,00% | 302.826,00 |
| 18.02.2025 | 5,96 | 6,25 | 5,64 | 6,00 | -0,66% | 232.746,00 |
| 14.02.2025 | 6,48 | 6,66 | 5,97 | 6,04 | -7,50% | 448.930,00 |
| 13.02.2025 | 7,53 | 7,80 | 5,95 | 6,53 | -13,85% | 598.569,00 |
| 12.02.2025 | 7,80 | 8,00 | 7,02 | 7,58 | -3,93% | 469.237,00 |
| 11.02.2025 | 7,12 | 8,16 | 7,03 | 7,89 | 11,28% | 554.933,00 |
| 10.02.2025 | 7,41 | 7,76 | 6,80 | 7,09 | -4,32% | 473.046,00 |
| 07.02.2025 | 7,13 | 7,50 | 6,47 | 7,41 | 2,21% | 354.010,00 |
| 06.02.2025 | 7,70 | 7,74 | 6,69 | 7,25 | -0,68% | 351.700,00 |
| 05.02.2025 | 8,20 | 8,20 | 6,69 | 7,30 | 4,29% | 544.978,00 |
| 04.02.2025 | 7,26 | 7,70 | 6,19 | 7,00 | 1,16% | 474.189,00 |
| 03.02.2025 | 5,68 | 7,50 | 5,50 | 6,92 | 13,63% | 738.773,00 |
| 31.01.2025 | 5,75 | 6,80 | 5,69 | 6,09 | 14,04% | 358.837,00 |
| 30.01.2025 | 5,15 | 6,60 | 5,10 | 5,34 | 5,74% | 349.828,00 |
| 29.01.2025 | 5,14 | 5,34 | 4,65 | 5,05 | -2,51% | 111.077,00 |
| 28.01.2025 | 5,08 | 5,74 | 4,91 | 5,18 | 5,07% | 145.126,00 |
| 27.01.2025 | 4,52 | 4,95 | 4,26 | 4,93 | 10,79% | 127.595,00 |
| 24.01.2025 | 4,38 | 4,50 | 4,20 | 4,45 | 0,91% | 45.489,00 |
| 23.01.2025 | 4,52 | 4,63 | 4,22 | 4,41 | -2,00% | 34.187,00 |
| 22.01.2025 | 4,80 | 4,93 | 4,39 | 4,50 | -8,16% | 75.025,00 |
| 21.01.2025 | 5,07 | 5,09 | 4,56 | 4,90 | 1,45% | 48.028,00 |
| 17.01.2025 | 4,87 | 4,87 | 4,45 | 4,83 | 3,87% | 42.867,00 |
| 16.01.2025 | 5,00 | 5,48 | 4,60 | 4,65 | -7,00% | 92.365,00 |
| 15.01.2025 | 5,30 | 6,81 | 4,72 | 5,00 | -5,48% | 198.400,00 |
| 14.01.2025 | 4,68 | 5,38 | 4,66 | 5,29 | 13,28% | 77.027,00 |
| 13.01.2025 | 4,55 | 4,77 | 4,24 | 4,67 | 9,11% | 113.404,00 |
| 10.01.2025 | 3,86 | 4,84 | 3,86 | 4,28 | 7,27% | 160.188,00 |
| 08.01.2025 | 4,63 | 4,64 | 3,99 | 3,99 | -14,56% | 50.222,00 |
| 07.01.2025 | 5,50 | 5,50 | 4,45 | 4,67 | -7,89% | 43.159,00 |
| 06.01.2025 | 4,44 | 5,49 | 4,43 | 5,07 | 15,75% | 141.836,00 |
| 03.01.2025 | 4,30 | 4,50 | 4,30 | 4,38 | 1,86% | 31.153,00 |
| 02.01.2025 | 4,35 | 4,50 | 4,05 | 4,30 | -0,46% | 42.019,00 |
| 31.12.2024 | 4,50 | 4,73 | 4,24 | 4,32 | -5,26% | 54.740,00 |
| 30.12.2024 | 4,63 | 4,77 | 4,31 | 4,56 | -0,87% | 88.064,00 |