1,050$
-5,83%
Echtzeit-Aktienkurs Mainz Biomed N.V.
Bid:
Ask:
Aktienkurse zur Mainz Biomed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 1,53 | 1,58 | 1,50 | 1,55 | 0,00% | 50.477,00 |
| 25.09.2025 | 1,61 | 1,61 | 1,51 | 1,55 | -3,73% | 36.244,00 |
| 24.09.2025 | 1,64 | 1,66 | 1,57 | 1,61 | -1,83% | 36.708,00 |
| 23.09.2025 | 1,66 | 1,72 | 1,60 | 1,64 | 0,61% | 153.231,00 |
| 22.09.2025 | 1,61 | 1,63 | 1,57 | 1,63 | 1,24% | 39.768,00 |
| 19.09.2025 | 1,66 | 1,69 | 1,57 | 1,61 | -0,62% | 32.079,00 |
| 18.09.2025 | 1,67 | 1,68 | 1,60 | 1,62 | 0,31% | 55.233,00 |
| 17.09.2025 | 1,60 | 1,65 | 1,58 | 1,62 | -0,31% | 32.798,00 |
| 16.09.2025 | 1,60 | 1,65 | 1,56 | 1,62 | 2,86% | 70.551,00 |
| 15.09.2025 | 1,66 | 1,66 | 1,56 | 1,58 | -5,12% | 65.965,00 |
| 12.09.2025 | 1,69 | 1,69 | 1,60 | 1,66 | 0,00% | 40.646,00 |
| 11.09.2025 | 1,71 | 1,73 | 1,63 | 1,66 | -3,49% | 30.551,00 |
| 10.09.2025 | 1,64 | 1,79 | 1,63 | 1,72 | 3,61% | 57.173,00 |
| 09.09.2025 | 1,66 | 1,68 | 1,62 | 1,66 | 3,75% | 71.231,00 |
| 08.09.2025 | 1,63 | 1,66 | 1,58 | 1,60 | -1,84% | 44.247,00 |
| 05.09.2025 | 1,68 | 1,68 | 1,60 | 1,63 | -2,98% | 29.848,00 |
| 04.09.2025 | 1,69 | 1,71 | 1,62 | 1,68 | 1,82% | 86.449,00 |
| 03.09.2025 | 1,72 | 1,75 | 1,63 | 1,65 | -2,37% | 35.560,00 |
| 02.09.2025 | 1,72 | 1,79 | 1,64 | 1,69 | 0,60% | 95.635,00 |
| 29.08.2025 | 1,66 | 1,69 | 1,62 | 1,68 | 1,82% | 43.203,00 |
| 28.08.2025 | 1,62 | 1,69 | 1,61 | 1,65 | 1,85% | 47.944,00 |
| 27.08.2025 | 1,70 | 1,70 | 1,61 | 1,62 | -1,82% | 53.257,00 |
| 26.08.2025 | 1,71 | 1,71 | 1,61 | 1,65 | -4,07% | 94.890,00 |
| 25.08.2025 | 1,73 | 1,79 | 1,66 | 1,72 | -1,71% | 65.462,00 |
| 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 |