13,250$
-2,07%
Echtzeit-Aktienkurs MeiraGTx Holdings plc
Bid:
Ask:
Aktienkurse zur MeiraGTx Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,40 | 13,76 | 13,25 | 13,26 | -1,92% | 534.315,00 |
| 08.09.2026 | 13,54 | 13,72 | 13,22 | 13,52 | -2,66% | 610.896,00 |
| 04.09.2026 | 13,70 | 14,05 | 13,60 | 13,89 | -0,57% | 531.145,00 |
| 03.09.2026 | 14,01 | 14,15 | 13,76 | 13,97 | -0,64% | 824.079,00 |
| 02.09.2026 | 14,48 | 14,73 | 13,72 | 14,06 | -0,92% | 629.371,00 |
| 01.09.2026 | 13,66 | 14,60 | 13,66 | 14,19 | 2,75% | 878.875,00 |
| 31.08.2026 | 13,90 | 14,14 | 13,39 | 13,81 | -0,07% | 715.708,00 |
| 28.08.2026 | 13,94 | 14,09 | 13,65 | 13,82 | -2,19% | 914.213,00 |
| 27.08.2026 | 14,46 | 14,58 | 14,12 | 14,13 | -2,89% | 955.116,00 |
| 26.08.2026 | 14,85 | 14,92 | 14,41 | 14,55 | -2,41% | 606.442,00 |
| 25.08.2026 | 15,01 | 15,31 | 14,63 | 14,91 | 0,51% | 689.525,00 |
| 24.08.2026 | 14,28 | 14,94 | 13,72 | 14,84 | 3,45% | 821.211,00 |
| 21.08.2026 | 14,68 | 14,85 | 14,10 | 14,34 | -1,31% | 635.484,00 |
| 20.08.2026 | 14,93 | 15,01 | 14,50 | 14,53 | -2,94% | 861.280,00 |
| 19.08.2026 | 14,29 | 15,05 | 14,08 | 14,97 | 7,78% | 1.096.470,00 |
| 18.08.2026 | 13,67 | 14,01 | 13,53 | 13,89 | 0,87% | 775.667,00 |
| 17.08.2026 | 13,55 | 13,91 | 13,11 | 13,77 | 1,85% | 817.085,00 |
| 14.08.2026 | 12,46 | 13,77 | 12,39 | 13,52 | 6,88% | 809.173,00 |
| 13.08.2026 | 14,19 | 14,31 | 12,62 | 12,65 | -2,24% | 795.007,00 |
| 12.08.2026 | 13,14 | 13,21 | 12,87 | 12,94 | -0,84% | 274.079,00 |
| 11.08.2026 | 13,18 | 13,23 | 12,81 | 13,05 | 0,23% | 288.613,00 |
| 10.08.2026 | 13,35 | 13,35 | 12,91 | 13,02 | -0,38% | 310.604,00 |
| 07.08.2026 | 13,02 | 13,11 | 12,70 | 13,07 | 2,19% | 392.263,00 |
| 06.08.2026 | 12,55 | 12,93 | 12,46 | 12,79 | 1,91% | 354.383,00 |
| 05.08.2026 | 12,40 | 12,61 | 12,29 | 12,55 | 2,12% | 419.647,00 |
| 04.08.2026 | 12,06 | 12,35 | 11,92 | 12,29 | 3,49% | 573.145,00 |
| 03.08.2026 | 11,76 | 11,96 | 11,28 | 11,88 | 0,72% | 489.489,00 |
| 31.07.2026 | 11,90 | 11,96 | 11,41 | 11,79 | -1,67% | 516.778,00 |
| 30.07.2026 | 11,62 | 12,06 | 11,59 | 11,99 | 3,23% | 458.025,00 |
| 29.07.2026 | 11,70 | 11,97 | 11,42 | 11,62 | -1,73% | 519.958,00 |
| 28.07.2026 | 12,37 | 12,37 | 11,77 | 11,82 | -3,90% | 460.544,00 |
| 27.07.2026 | 12,28 | 12,76 | 11,84 | 12,30 | 4,50% | 585.293,00 |
| 24.07.2026 | 12,13 | 12,33 | 11,69 | 11,77 | -2,73% | 497.312,00 |
| 23.07.2026 | 11,94 | 12,27 | 11,88 | 12,10 | -0,49% | 379.355,00 |
| 22.07.2026 | 12,25 | 12,50 | 12,09 | 12,16 | -2,80% | 383.006,00 |
| 21.07.2026 | 12,22 | 12,65 | 12,00 | 12,51 | 2,46% | 406.614,00 |
| 20.07.2026 | 12,48 | 12,87 | 12,11 | 12,21 | -1,85% | 482.072,00 |
| 17.07.2026 | 12,03 | 12,68 | 11,88 | 12,44 | 0,89% | 461.080,00 |
| 16.07.2026 | 12,38 | 12,52 | 12,09 | 12,33 | -1,79% | 563.272,00 |
| 15.07.2026 | 12,50 | 12,76 | 12,24 | 12,56 | 1,09% | 631.272,00 |
| 14.07.2026 | 12,57 | 12,78 | 12,22 | 12,42 | 0,73% | 1.283.376,00 |
| 13.07.2026 | 13,06 | 13,16 | 12,17 | 12,33 | -7,92% | 1.099.775,00 |
| 10.07.2026 | 13,86 | 14,03 | 13,14 | 13,39 | -3,98% | 735.734,00 |
| 09.07.2026 | 14,29 | 14,52 | 13,39 | 13,95 | -1,45% | 1.149.609,00 |
| 08.07.2026 | 14,31 | 14,75 | 13,64 | 14,15 | -3,35% | 804.818,00 |
| 07.07.2026 | 13,33 | 15,35 | 13,00 | 14,64 | 5,40% | 1.947.235,00 |
| 06.07.2026 | 13,83 | 14,42 | 13,83 | 13,89 | -0,22% | 656.938,00 |
| 02.07.2026 | 12,95 | 13,94 | 12,78 | 13,92 | 8,75% | 1.121.345,00 |
| 01.07.2026 | 13,36 | 13,67 | 12,67 | 12,80 | -5,26% | 1.504.479,00 |
| 30.06.2026 | 12,62 | 13,63 | 12,42 | 13,51 | 7,66% | 1.766.010,00 |
| 29.06.2026 | 12,15 | 12,56 | 12,10 | 12,55 | 3,63% | 675.115,00 |
| 26.06.2026 | 11,54 | 12,19 | 11,51 | 12,11 | 4,85% | 4.775.428,00 |
| 25.06.2026 | 11,60 | 12,25 | 11,47 | 11,55 | -0,60% | 770.153,00 |
| 24.06.2026 | 11,96 | 12,28 | 11,55 | 11,62 | -1,61% | 1.280.450,00 |
| 23.06.2026 | 11,35 | 11,90 | 11,28 | 11,81 | 2,87% | 1.147.571,00 |
| 22.06.2026 | 11,48 | 11,81 | 11,18 | 11,48 | 1,41% | 942.531,00 |
| 18.06.2026 | 10,73 | 11,75 | 10,61 | 11,32 | 8,74% | 2.519.936,00 |
| 17.06.2026 | 10,00 | 10,79 | 10,00 | 10,41 | 7,10% | 1.013.353,00 |
| 16.06.2026 | 9,80 | 9,94 | 9,51 | 9,72 | -0,31% | 499.605,00 |
| 15.06.2026 | 9,78 | 9,96 | 9,56 | 9,75 | 1,67% | 633.098,00 |
| 12.06.2026 | 9,70 | 9,84 | 9,53 | 9,59 | -0,10% | 465.357,00 |
| 11.06.2026 | 9,17 | 9,78 | 8,90 | 9,60 | 5,03% | 876.028,00 |
| 10.06.2026 | 9,12 | 9,46 | 8,96 | 9,14 | -0,65% | 437.163,00 |
| 09.06.2026 | 9,29 | 9,49 | 8,89 | 9,20 | 1,32% | 592.822,00 |
| 08.06.2026 | 9,34 | 9,34 | 8,97 | 9,08 | 0,89% | 478.327,00 |
| 05.06.2026 | 9,57 | 9,69 | 8,94 | 9,00 | -5,91% | 693.693,00 |
| 04.06.2026 | 9,45 | 9,77 | 9,27 | 9,57 | 1,86% | 571.923,00 |
| 03.06.2026 | 9,20 | 9,43 | 9,10 | 9,39 | 1,51% | 492.043,00 |
| 02.06.2026 | 9,62 | 9,68 | 9,19 | 9,25 | -5,61% | 790.893,00 |
| 01.06.2026 | 10,53 | 10,63 | 9,77 | 9,80 | -7,98% | 751.543,00 |
| 29.05.2026 | 10,03 | 10,71 | 9,92 | 10,65 | 6,45% | 2.288.658,00 |
| 28.05.2026 | 9,87 | 10,08 | 9,80 | 10,01 | 1,21% | 704.289,00 |
| 27.05.2026 | 9,71 | 9,98 | 9,63 | 9,89 | 2,97% | 715.388,00 |
| 26.05.2026 | 9,40 | 9,67 | 9,29 | 9,60 | 3,90% | 618.017,00 |
| 22.05.2026 | 9,50 | 9,57 | 9,20 | 9,24 | -2,53% | 383.928,00 |
| 21.05.2026 | 9,44 | 9,80 | 9,44 | 9,48 | -1,04% | 410.496,00 |
| 20.05.2026 | 9,44 | 9,70 | 9,33 | 9,58 | 4,93% | 791.883,00 |
| 19.05.2026 | 9,27 | 9,33 | 8,95 | 9,13 | -2,87% | 3.015.995,00 |
| 18.05.2026 | 9,52 | 9,70 | 9,23 | 9,40 | 0,00% | 552.753,00 |
| 15.05.2026 | 9,83 | 9,94 | 9,36 | 9,40 | -5,53% | 768.588,00 |
| 14.05.2026 | 9,98 | 10,08 | 9,50 | 9,95 | -0,10% | 824.741,00 |
| 13.05.2026 | 9,76 | 10,11 | 9,76 | 9,96 | 1,74% | 365.937,00 |
| 12.05.2026 | 9,70 | 9,95 | 9,62 | 9,79 | -1,06% | 357.313,00 |
| 11.05.2026 | 9,80 | 10,23 | 9,80 | 9,90 | 0,76% | 462.973,00 |
| 08.05.2026 | 9,72 | 9,99 | 9,64 | 9,82 | 1,45% | 380.411,00 |
| 07.05.2026 | 9,90 | 9,98 | 9,48 | 9,68 | -2,22% | 435.679,00 |
| 06.05.2026 | 9,89 | 10,13 | 9,64 | 9,90 | 1,54% | 494.713,00 |
| 05.05.2026 | 9,86 | 10,08 | 9,63 | 9,75 | 0,52% | 480.208,00 |
| 04.05.2026 | 9,40 | 9,82 | 9,02 | 9,70 | 3,08% | 467.770,00 |
| 01.05.2026 | 9,17 | 9,50 | 9,00 | 9,41 | 2,06% | 498.531,00 |
| 30.04.2026 | 9,01 | 9,44 | 9,00 | 9,22 | 3,02% | 640.619,00 |
| 29.04.2026 | 9,01 | 9,09 | 8,75 | 8,95 | -1,43% | 764.907,00 |
| 28.04.2026 | 9,01 | 9,35 | 9,00 | 9,08 | -0,55% | 576.718,00 |
| 27.04.2026 | 9,18 | 9,62 | 8,97 | 9,13 | -1,08% | 581.185,00 |
| 24.04.2026 | 9,42 | 9,53 | 9,01 | 9,23 | -0,97% | 673.410,00 |
| 23.04.2026 | 10,04 | 10,09 | 9,19 | 9,32 | -7,08% | 1.032.070,00 |
| 22.04.2026 | 10,58 | 10,59 | 9,94 | 10,03 | -1,28% | 994.272,00 |
| 21.04.2026 | 10,55 | 10,64 | 9,95 | 10,16 | -3,51% | 1.253.008,00 |
| 20.04.2026 | 10,06 | 10,60 | 9,92 | 10,53 | 4,05% | 1.468.086,00 |
| 17.04.2026 | 9,65 | 10,33 | 9,61 | 10,12 | 6,86% | 2.285.729,00 |