11,350€
-0,44%
Echtzeit-Aktienkurs MeiraGTx Holdings plc
Bid:
Ask:
Aktienkurse zur MeiraGTx Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,60 | 11,85 | 11,45 | 11,45 | 0,44% | - |
| 08.09.2026 | 11,75 | 12,05 | 11,40 | 11,40 | -3,80% | - |
| 07.09.2026 | 11,90 | 11,95 | 11,80 | 11,85 | 0,42% | - |
| 04.09.2026 | 12,00 | 12,25 | 11,70 | 11,80 | -1,26% | 4,00 |
| 03.09.2026 | 12,10 | 12,25 | 11,95 | 11,95 | 0,00% | - |
| 02.09.2026 | 12,20 | 12,65 | 11,85 | 11,95 | 0,42% | - |
| 01.09.2026 | 11,95 | 11,95 | 11,85 | 11,90 | 1,28% | - |
| 31.08.2026 | 11,85 | 11,95 | 11,75 | 11,75 | -3,29% | - |
| 28.08.2026 | 12,15 | 12,40 | 11,90 | 12,15 | -3,19% | - |
| 27.08.2026 | 12,50 | 12,65 | 12,25 | 12,55 | -0,40% | - |
| 26.08.2026 | 12,80 | 12,95 | 12,60 | 12,60 | -1,56% | - |
| 25.08.2026 | 12,75 | 12,95 | 12,75 | 12,80 | 2,81% | - |
| 24.08.2026 | 12,25 | 12,55 | 12,25 | 12,45 | -1,58% | - |
| 21.08.2026 | 12,45 | 12,70 | 12,35 | 12,65 | -0,39% | - |
| 20.08.2026 | 12,80 | 13,15 | 12,60 | 12,70 | 3,25% | - |
| 19.08.2026 | 11,95 | 12,40 | 11,95 | 12,30 | 2,93% | - |
| 18.08.2026 | 11,85 | 12,10 | 11,70 | 11,95 | 0,42% | - |
| 17.08.2026 | 11,70 | 11,90 | 11,30 | 11,90 | 1,71% | - |
| 14.08.2026 | 11,05 | 11,75 | 10,70 | 11,70 | -1,27% | - |
| 13.08.2026 | 11,30 | 12,05 | 11,25 | 11,85 | 4,41% | 600,00 |
| 12.08.2026 | 11,35 | 11,60 | 11,25 | 11,35 | -0,44% | - |
| 11.08.2026 | 11,30 | 11,55 | 11,15 | 11,40 | 0,44% | - |
| 10.08.2026 | 11,35 | 11,45 | 11,25 | 11,35 | 2,71% | - |
| 07.08.2026 | 11,15 | 11,35 | 11,00 | 11,05 | -0,90% | - |
| 06.08.2026 | 10,95 | 11,20 | 10,65 | 11,15 | 5,19% | - |
| 05.08.2026 | 10,75 | 10,75 | 10,60 | 10,60 | 1,44% | - |
| 04.08.2026 | 10,40 | 10,50 | 10,18 | 10,45 | 1,95% | - |
| 03.08.2026 | 10,30 | 10,45 | 9,93 | 10,25 | -2,38% | - |
| 31.07.2026 | 10,50 | 10,60 | 10,45 | 10,50 | 1,94% | - |
| 30.07.2026 | 10,35 | 10,40 | 10,30 | 10,30 | 1,48% | - |
| 29.07.2026 | 10,35 | 10,55 | 9,98 | 10,15 | -7,73% | - |
| 28.07.2026 | 10,80 | 11,00 | 10,80 | 11,00 | -0,45% | - |
| 27.07.2026 | 10,40 | 11,25 | 10,40 | 11,05 | 0,91% | - |
| 22.07.2026 | 10,95 | 11,00 | 10,95 | 10,95 | 2,82% | - |
| 20.07.2026 | 10,85 | 11,00 | 10,65 | 10,65 | -1,84% | - |
| 17.07.2026 | 10,70 | 11,00 | 10,45 | 10,85 | 0,93% | - |
| 16.07.2026 | 10,95 | 11,00 | 10,55 | 10,75 | -1,83% | - |
| 14.07.2026 | 10,80 | 11,15 | 10,65 | 10,95 | -6,81% | - |
| 13.07.2026 | 11,65 | 11,75 | 11,65 | 11,75 | -0,42% | - |
| 10.07.2026 | 12,20 | 12,45 | 11,75 | 11,80 | -2,88% | - |
| 09.07.2026 | 12,40 | 12,55 | 12,05 | 12,15 | 0,41% | - |
| 07.07.2026 | 12,15 | 12,60 | 12,00 | 12,10 | -2,02% | - |
| 06.07.2026 | 12,20 | 12,45 | 11,95 | 12,35 | 7,86% | - |
| 02.07.2026 | 11,25 | 11,65 | 11,10 | 11,45 | -2,97% | - |
| 01.07.2026 | 11,85 | 11,85 | 11,80 | 11,80 | 4,42% | - |
| 30.06.2026 | 11,00 | 11,40 | 10,70 | 11,30 | 9,18% | - |
| 26.06.2026 | 10,10 | 10,60 | 10,00 | 10,35 | 0,49% | - |
| 25.06.2026 | 10,18 | 10,75 | 10,08 | 10,30 | -1,90% | - |
| 24.06.2026 | 10,40 | 10,80 | 10,20 | 10,50 | 1,45% | - |
| 23.06.2026 | 10,00 | 10,45 | 9,93 | 10,35 | 2,48% | - |
| 22.06.2026 | 10,03 | 10,25 | 9,95 | 10,10 | 0,75% | 10,00 |
| 19.06.2026 | 9,88 | 10,08 | 9,88 | 10,03 | 1,01% | - |
| 18.06.2026 | 9,10 | 10,00 | 9,05 | 9,93 | 17,46% | - |
| 17.06.2026 | 8,38 | 8,45 | 8,35 | 8,45 | 1,50% | - |
| 16.06.2026 | 8,43 | 8,45 | 8,23 | 8,33 | -1,77% | - |
| 15.06.2026 | 8,33 | 8,58 | 8,15 | 8,48 | 0,59% | - |
| 12.06.2026 | 8,30 | 8,50 | 8,28 | 8,43 | 5,97% | - |
| 10.06.2026 | 7,98 | 8,00 | 7,80 | 7,95 | 1,92% | - |
| 09.06.2026 | 7,88 | 8,13 | 7,73 | 7,80 | 0,00% | - |
| 08.06.2026 | 7,78 | 8,03 | 7,68 | 7,80 | -5,74% | - |
| 05.06.2026 | 8,23 | 8,28 | 8,15 | 8,28 | 1,85% | - |
| 04.06.2026 | 8,08 | 8,15 | 8,03 | 8,13 | -9,47% | - |
| 01.06.2026 | 9,15 | 9,23 | 8,98 | 8,98 | 5,90% | - |
| 28.05.2026 | 8,53 | 8,55 | 8,43 | 8,48 | 1,19% | - |
| 27.05.2026 | 8,28 | 8,58 | 8,23 | 8,38 | 3,72% | - |
| 22.05.2026 | 8,18 | 8,25 | 8,08 | 8,08 | -2,12% | - |
| 21.05.2026 | 8,23 | 8,28 | 8,23 | 8,25 | 0,30% | - |
| 20.05.2026 | 7,88 | 8,38 | 7,88 | 8,23 | 6,13% | - |
| 19.05.2026 | 8,08 | 8,18 | 7,70 | 7,75 | -4,02% | - |
| 18.05.2026 | 8,03 | 8,33 | 7,93 | 8,08 | -1,82% | - |
| 15.05.2026 | 8,53 | 8,53 | 8,03 | 8,23 | -1,79% | - |
| 14.05.2026 | 8,58 | 8,65 | 8,20 | 8,38 | -2,33% | - |
| 13.05.2026 | 8,35 | 8,63 | 8,28 | 8,58 | 2,08% | - |
| 12.05.2026 | 8,43 | 8,48 | 7,90 | 8,40 | -0,30% | - |
| 11.05.2026 | 8,33 | 8,68 | 8,28 | 8,43 | 2,12% | - |
| 08.05.2026 | 8,25 | 8,28 | 8,23 | 8,25 | -1,79% | - |
| 07.05.2026 | 8,45 | 8,50 | 8,40 | 8,40 | 1,20% | - |
| 05.05.2026 | 8,33 | 8,40 | 8,13 | 8,30 | 1,22% | - |
| 04.05.2026 | 8,03 | 8,38 | 7,80 | 8,20 | 2,50% | 30,00 |
| 30.04.2026 | 7,63 | 8,03 | 7,50 | 8,00 | 4,58% | - |
| 29.04.2026 | 7,78 | 7,80 | 7,50 | 7,65 | -3,16% | - |
| 28.04.2026 | 7,80 | 7,95 | 7,75 | 7,90 | 0,96% | - |
| 27.04.2026 | 7,88 | 8,18 | 7,75 | 7,83 | -2,19% | - |
| 24.04.2026 | 8,03 | 8,15 | 7,73 | 8,00 | -3,03% | - |
| 23.04.2026 | 8,53 | 8,70 | 8,23 | 8,25 | -8,08% | - |
| 22.04.2026 | 8,70 | 8,98 | 8,70 | 8,98 | 3,16% | - |
| 21.04.2026 | 8,95 | 9,15 | 8,58 | 8,70 | -2,52% | - |
| 20.04.2026 | 8,55 | 9,00 | 8,43 | 8,93 | 4,39% | - |
| 17.04.2026 | 8,08 | 8,68 | 7,95 | 8,55 | 7,21% | - |
| 16.04.2026 | 9,55 | 9,98 | 7,63 | 7,98 | -18,21% | 5,00 |
| 15.04.2026 | 9,58 | 10,00 | 9,50 | 9,75 | 2,36% | - |
| 14.04.2026 | 8,23 | 9,80 | 8,18 | 9,53 | 24,92% | - |
| 13.04.2026 | 7,63 | 7,68 | 7,58 | 7,63 | -0,33% | - |
| 10.04.2026 | 7,98 | 8,08 | 7,58 | 7,65 | -4,67% | - |
| 09.04.2026 | 8,03 | 8,03 | 7,88 | 8,03 | -0,31% | - |
| 08.04.2026 | 8,33 | 8,40 | 8,00 | 8,05 | -1,83% | - |
| 07.04.2026 | 8,25 | 8,28 | 7,90 | 8,20 | 3,14% | - |
| 02.04.2026 | 7,78 | 8,18 | 7,73 | 7,95 | 1,27% | - |
| 01.04.2026 | 7,50 | 8,00 | 7,48 | 7,85 | 3,97% | - |
| 31.03.2026 | 7,10 | 7,55 | 7,05 | 7,55 | 12,27% | - |