7,270$
-5,95%
Echtzeit-Aktienkurs MeiraGTx Holdings plc
Bid:
Ask:
Aktienkurse zur MeiraGTx Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 7,64 | 7,72 | 7,24 | 7,28 | -5,82% | 438.479,00 |
| 07.01.2026 | 7,57 | 8,08 | 7,50 | 7,73 | 2,93% | 350.418,00 |
| 06.01.2026 | 7,40 | 7,58 | 7,32 | 7,51 | -0,53% | 426.773,00 |
| 05.01.2026 | 7,78 | 7,94 | 7,36 | 7,55 | -3,33% | 713.031,00 |
| 02.01.2026 | 7,96 | 8,28 | 7,67 | 7,81 | -1,76% | 396.023,00 |
| 31.12.2025 | 7,90 | 8,01 | 7,72 | 7,95 | 1,02% | 302.834,00 |
| 30.12.2025 | 7,79 | 7,92 | 7,66 | 7,87 | 0,64% | 331.962,00 |
| 29.12.2025 | 7,91 | 7,97 | 7,73 | 7,82 | -1,88% | 287.523,00 |
| 26.12.2025 | 8,25 | 8,25 | 7,89 | 7,97 | -3,63% | 267.451,00 |
| 24.12.2025 | 7,89 | 8,28 | 7,77 | 8,27 | 5,08% | 238.695,00 |
| 23.12.2025 | 8,24 | 8,27 | 7,82 | 7,87 | -5,18% | 508.499,00 |
| 22.12.2025 | 8,00 | 8,53 | 7,95 | 8,30 | 3,36% | 379.309,00 |
| 19.12.2025 | 7,94 | 8,23 | 7,84 | 8,03 | 0,88% | 725.708,00 |
| 18.12.2025 | 8,20 | 8,36 | 7,86 | 7,96 | -1,85% | 524.823,00 |
| 17.12.2025 | 8,58 | 8,79 | 8,06 | 8,11 | -5,53% | 348.518,00 |
| 16.12.2025 | 8,84 | 9,15 | 8,29 | 8,59 | -3,54% | 505.577,00 |
| 15.12.2025 | 9,05 | 9,24 | 8,72 | 8,90 | -0,22% | 685.915,00 |
| 12.12.2025 | 8,77 | 9,50 | 8,69 | 8,92 | 2,29% | 1.243.511,00 |
| 11.12.2025 | 8,42 | 8,92 | 8,28 | 8,72 | 3,93% | 471.799,00 |
| 10.12.2025 | 8,44 | 8,61 | 8,25 | 8,39 | -0,59% | 312.674,00 |
| 09.12.2025 | 8,62 | 8,75 | 8,37 | 8,44 | -2,54% | 291.571,00 |
| 08.12.2025 | 8,79 | 9,13 | 8,60 | 8,66 | 0,12% | 882.828,00 |
| 05.12.2025 | 8,59 | 8,72 | 8,45 | 8,65 | 0,58% | 510.746,00 |
| 04.12.2025 | 8,10 | 8,71 | 7,93 | 8,60 | 5,91% | 452.965,00 |
| 03.12.2025 | 7,79 | 8,21 | 7,60 | 8,12 | 4,77% | 769.569,00 |
| 02.12.2025 | 7,86 | 8,15 | 7,67 | 7,75 | -1,02% | 516.282,00 |
| 01.12.2025 | 8,10 | 8,28 | 7,80 | 7,83 | -5,66% | 435.447,00 |
| 28.11.2025 | 8,26 | 8,34 | 8,04 | 8,30 | 1,22% | 349.841,00 |
| 26.11.2025 | 7,58 | 8,26 | 7,45 | 8,20 | 8,18% | 2.310.415,00 |
| 25.11.2025 | 7,60 | 7,70 | 7,40 | 7,58 | 0,13% | 554.190,00 |
| 24.11.2025 | 7,55 | 7,86 | 7,46 | 7,57 | 1,47% | 470.690,00 |
| 21.11.2025 | 7,43 | 7,74 | 7,30 | 7,46 | 0,54% | 553.500,00 |
| 20.11.2025 | 7,71 | 7,94 | 7,41 | 7,42 | -2,11% | 506.609,00 |
| 19.11.2025 | 7,74 | 7,90 | 7,42 | 7,58 | -2,19% | 516.306,00 |
| 18.11.2025 | 7,76 | 7,92 | 7,49 | 7,75 | -1,65% | 487.345,00 |
| 17.11.2025 | 8,11 | 8,38 | 7,83 | 7,88 | -3,79% | 430.553,00 |
| 14.11.2025 | 8,11 | 8,57 | 8,05 | 8,19 | -1,21% | 487.415,00 |
| 13.11.2025 | 8,57 | 8,99 | 8,00 | 8,29 | -4,38% | 1.555.083,00 |
| 12.11.2025 | 8,98 | 9,04 | 8,31 | 8,67 | -2,58% | 516.722,00 |
| 11.11.2025 | 8,70 | 9,16 | 8,28 | 8,90 | 4,15% | 1.185.681,00 |
| 10.11.2025 | 9,10 | 9,73 | 8,20 | 8,55 | 0,89% | 1.547.850,00 |
| 07.11.2025 | 8,88 | 8,88 | 7,98 | 8,47 | 0,71% | 346.118,00 |
| 06.11.2025 | 8,58 | 8,79 | 8,15 | 8,41 | -1,98% | 292.626,00 |
| 05.11.2025 | 8,59 | 8,78 | 8,25 | 8,58 | 0,23% | 260.031,00 |
| 04.11.2025 | 8,65 | 8,86 | 8,46 | 8,56 | -1,95% | 299.874,00 |
| 03.11.2025 | 9,00 | 9,17 | 8,51 | 8,73 | -3,85% | 257.355,00 |
| 31.10.2025 | 8,74 | 9,19 | 8,58 | 9,08 | 4,01% | 318.700,00 |
| 30.10.2025 | 8,92 | 9,24 | 8,71 | 8,73 | -2,24% | 222.981,00 |
| 29.10.2025 | 9,27 | 9,38 | 8,81 | 8,93 | -3,56% | 275.508,00 |
| 28.10.2025 | 8,88 | 9,50 | 8,75 | 9,26 | 4,40% | 500.070,00 |
| 27.10.2025 | 8,74 | 8,98 | 8,61 | 8,87 | 1,72% | 239.944,00 |
| 24.10.2025 | 8,89 | 9,17 | 8,60 | 8,72 | -0,34% | 407.693,00 |
| 23.10.2025 | 8,79 | 8,92 | 8,42 | 8,75 | 0,11% | 376.548,00 |
| 22.10.2025 | 9,26 | 9,44 | 8,43 | 8,74 | -5,62% | 513.993,00 |
| 21.10.2025 | 8,65 | 9,41 | 8,65 | 9,26 | 12,38% | 1.088.151,00 |
| 20.10.2025 | 7,87 | 8,36 | 7,66 | 8,24 | 6,32% | 358.145,00 |
| 17.10.2025 | 8,12 | 8,29 | 7,59 | 7,75 | -4,67% | 309.926,00 |
| 16.10.2025 | 8,28 | 8,56 | 8,08 | 8,13 | -0,12% | 318.466,00 |
| 15.10.2025 | 8,03 | 8,39 | 7,95 | 8,14 | 2,65% | 263.025,00 |
| 14.10.2025 | 7,73 | 7,99 | 7,46 | 7,93 | 1,28% | 296.474,00 |
| 13.10.2025 | 7,88 | 8,15 | 7,50 | 7,83 | -0,13% | 330.798,00 |
| 10.10.2025 | 8,82 | 8,95 | 7,81 | 7,84 | -10,50% | 378.501,00 |
| 09.10.2025 | 8,30 | 8,94 | 8,30 | 8,76 | 6,05% | 647.396,00 |
| 08.10.2025 | 8,45 | 8,66 | 8,20 | 8,26 | -2,71% | 935.519,00 |
| 07.10.2025 | 8,40 | 8,53 | 8,23 | 8,49 | 0,95% | 344.221,00 |
| 06.10.2025 | 8,45 | 8,51 | 8,20 | 8,41 | -0,47% | 540.061,00 |
| 03.10.2025 | 8,51 | 8,66 | 8,33 | 8,45 | 0,60% | 38.937,00 |
| 02.10.2025 | 8,35 | 8,41 | 8,15 | 8,40 | 1,57% | 212.367,00 |
| 01.10.2025 | 8,16 | 8,49 | 8,16 | 8,27 | 0,49% | 364.691,00 |
| 30.09.2025 | 8,25 | 8,30 | 7,99 | 8,23 | -0,24% | 314.059,00 |
| 29.09.2025 | 8,39 | 8,72 | 8,07 | 8,25 | 0,86% | 516.318,00 |
| 26.09.2025 | 8,20 | 8,24 | 7,98 | 8,18 | -0,12% | 323.035,00 |
| 25.09.2025 | 8,20 | 8,30 | 7,95 | 8,19 | -1,21% | 253.962,00 |
| 24.09.2025 | 8,15 | 8,41 | 8,06 | 8,29 | 1,72% | 242.579,00 |
| 23.09.2025 | 8,08 | 8,32 | 7,99 | 8,15 | 0,74% | 334.036,00 |
| 22.09.2025 | 7,59 | 8,29 | 7,42 | 8,09 | 7,01% | 399.930,00 |
| 19.09.2025 | 7,99 | 7,99 | 7,54 | 7,56 | -5,50% | 487.900,00 |
| 18.09.2025 | 7,43 | 8,00 | 7,38 | 8,00 | 9,07% | 394.055,00 |
| 17.09.2025 | 7,43 | 7,55 | 7,30 | 7,34 | 0,20% | 331.377,00 |
| 16.09.2025 | 7,30 | 7,48 | 7,29 | 7,32 | -0,14% | 245.709,00 |
| 15.09.2025 | 7,60 | 7,61 | 7,21 | 7,33 | -3,68% | 357.906,00 |
| 12.09.2025 | 7,65 | 7,65 | 7,48 | 7,61 | -0,78% | 265.854,00 |
| 11.09.2025 | 7,51 | 7,75 | 7,39 | 7,67 | 2,40% | 318.683,00 |
| 10.09.2025 | 7,59 | 7,91 | 7,47 | 7,49 | -2,09% | 372.595,00 |
| 09.09.2025 | 7,48 | 7,69 | 7,28 | 7,65 | 2,41% | 360.134,00 |
| 08.09.2025 | 7,74 | 7,74 | 7,43 | 7,47 | -2,86% | 344.568,00 |
| 05.09.2025 | 7,79 | 8,06 | 7,61 | 7,69 | -0,39% | 414.011,00 |
| 04.09.2025 | 7,34 | 7,72 | 7,22 | 7,72 | 5,11% | 346.878,00 |
| 03.09.2025 | 7,19 | 7,50 | 7,15 | 7,35 | 0,62% | 249.378,00 |
| 02.09.2025 | 7,30 | 7,57 | 7,20 | 7,30 | 0,00% | 277.503,00 |
| 29.08.2025 | 7,50 | 7,69 | 7,24 | 7,30 | -2,54% | 242.016,00 |
| 28.08.2025 | 7,61 | 7,75 | 7,44 | 7,49 | 0,67% | 238.133,00 |
| 27.08.2025 | 7,48 | 7,62 | 7,34 | 7,44 | -0,80% | 269.880,00 |
| 26.08.2025 | 7,62 | 7,66 | 7,43 | 7,50 | -1,06% | 205.429,00 |
| 25.08.2025 | 7,83 | 7,92 | 7,56 | 7,58 | -3,19% | 212.719,00 |
| 22.08.2025 | 7,91 | 8,11 | 7,80 | 7,83 | -0,25% | 310.647,00 |
| 21.08.2025 | 7,52 | 7,92 | 7,46 | 7,85 | 3,84% | 193.286,00 |
| 20.08.2025 | 7,58 | 7,63 | 7,43 | 7,56 | -0,26% | 259.660,00 |
| 19.08.2025 | 7,94 | 8,01 | 7,49 | 7,58 | -4,89% | 317.374,00 |
| 18.08.2025 | 8,19 | 8,43 | 7,89 | 7,97 | -2,45% | 326.247,00 |