7,330$
-7,91%
Echtzeit-Aktienkurs MiMedx Group
Bid:
Ask:
Aktienkurse zur MiMedx Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 7,92 | 7,92 | 7,25 | 7,33 | -7,91% | 1.009.626,00 |
| 05.11.2025 | 7,67 | 7,97 | 7,61 | 7,96 | 3,51% | 1.102.646,00 |
| 04.11.2025 | 7,51 | 7,88 | 7,50 | 7,69 | 2,33% | 1.190.049,00 |
| 03.11.2025 | 7,48 | 7,77 | 7,38 | 7,52 | -1,76% | 1.722.567,00 |
| 31.10.2025 | 7,35 | 7,82 | 7,28 | 7,65 | 3,66% | 2.800.517,00 |
| 30.10.2025 | 7,68 | 7,89 | 7,02 | 7,38 | 2,50% | 3.447.560,00 |
| 29.10.2025 | 6,82 | 7,36 | 6,74 | 7,20 | 4,65% | 2.785.229,00 |
| 28.10.2025 | 6,71 | 6,89 | 6,68 | 6,88 | 2,23% | 520.936,00 |
| 27.10.2025 | 6,76 | 6,80 | 6,69 | 6,73 | -0,44% | 581.140,00 |
| 24.10.2025 | 6,65 | 6,79 | 6,60 | 6,76 | 1,81% | 529.655,00 |
| 23.10.2025 | 6,72 | 6,72 | 6,58 | 6,64 | -1,19% | 429.022,00 |
| 22.10.2025 | 6,76 | 6,80 | 6,64 | 6,72 | -0,30% | 591.485,00 |
| 21.10.2025 | 6,75 | 6,86 | 6,71 | 6,74 | -0,15% | 294.849,00 |
| 20.10.2025 | 6,69 | 6,75 | 6,61 | 6,75 | 0,90% | 392.862,00 |
| 17.10.2025 | 6,62 | 6,70 | 6,55 | 6,69 | 0,90% | 495.556,00 |
| 16.10.2025 | 6,73 | 6,86 | 6,58 | 6,63 | -1,19% | 464.020,00 |
| 15.10.2025 | 6,61 | 6,76 | 6,60 | 6,71 | 2,05% | 580.697,00 |
| 14.10.2025 | 6,46 | 6,64 | 6,41 | 6,58 | 1,00% | 466.429,00 |
| 13.10.2025 | 6,58 | 6,66 | 6,45 | 6,51 | -0,61% | 502.304,00 |
| 10.10.2025 | 6,91 | 6,96 | 6,51 | 6,55 | -5,35% | 560.067,00 |
| 09.10.2025 | 7,24 | 7,24 | 6,88 | 6,92 | -2,54% | 427.112,00 |
| 08.10.2025 | 7,28 | 7,30 | 7,09 | 7,10 | -2,20% | 524.553,00 |
| 07.10.2025 | 7,30 | 7,35 | 7,20 | 7,26 | -0,68% | 1.461.178,00 |
| 06.10.2025 | 7,21 | 7,33 | 6,99 | 7,31 | 1,53% | 1.321.822,00 |
| 03.10.2025 | 6,77 | 7,21 | 6,72 | 7,20 | 7,30% | 160.948,00 |
| 02.10.2025 | 6,82 | 6,82 | 6,62 | 6,71 | -1,76% | 651.315,00 |
| 01.10.2025 | 6,94 | 7,00 | 6,81 | 6,83 | -2,15% | 403.102,00 |
| 30.09.2025 | 6,91 | 7,02 | 6,85 | 6,98 | 0,72% | 488.621,00 |
| 29.09.2025 | 6,98 | 7,04 | 6,83 | 6,93 | -0,14% | 479.806,00 |
| 26.09.2025 | 7,01 | 7,01 | 6,81 | 6,94 | -0,57% | 550.266,00 |
| 25.09.2025 | 6,98 | 7,07 | 6,89 | 6,98 | -1,55% | 435.826,00 |
| 24.09.2025 | 7,10 | 7,19 | 7,03 | 7,09 | -0,28% | 332.791,00 |
| 23.09.2025 | 7,25 | 7,25 | 7,05 | 7,11 | -1,11% | 389.099,00 |
| 22.09.2025 | 7,00 | 7,23 | 6,98 | 7,19 | 2,42% | 466.051,00 |
| 19.09.2025 | 7,18 | 7,31 | 7,00 | 7,02 | -1,82% | 2.239.998,00 |
| 18.09.2025 | 6,99 | 7,17 | 6,98 | 7,15 | 3,03% | 501.038,00 |
| 17.09.2025 | 6,99 | 7,13 | 6,91 | 6,94 | -0,43% | 569.295,00 |
| 16.09.2025 | 6,97 | 7,08 | 6,91 | 6,97 | 0,00% | 833.337,00 |
| 15.09.2025 | 6,96 | 6,99 | 6,89 | 6,97 | 0,43% | 393.039,00 |
| 12.09.2025 | 7,10 | 7,10 | 6,93 | 6,94 | -2,80% | 418.176,00 |
| 11.09.2025 | 6,93 | 7,14 | 6,92 | 7,14 | 3,63% | 483.974,00 |
| 10.09.2025 | 7,09 | 7,09 | 6,81 | 6,89 | -3,23% | 517.848,00 |
| 09.09.2025 | 7,17 | 7,17 | 7,04 | 7,12 | -0,70% | 275.573,00 |
| 08.09.2025 | 7,18 | 7,25 | 7,08 | 7,17 | 0,42% | 522.061,00 |
| 05.09.2025 | 7,10 | 7,23 | 7,02 | 7,14 | 0,71% | 366.086,00 |
| 04.09.2025 | 7,14 | 7,16 | 7,05 | 7,09 | -0,14% | 352.933,00 |
| 03.09.2025 | 7,09 | 7,19 | 6,98 | 7,10 | -1,25% | 448.341,00 |
| 02.09.2025 | 7,00 | 7,23 | 6,99 | 7,19 | 1,27% | 421.822,00 |
| 29.08.2025 | 7,18 | 7,22 | 7,07 | 7,10 | -1,11% | 347.655,00 |
| 28.08.2025 | 7,18 | 7,25 | 7,06 | 7,18 | 0,14% | 413.963,00 |
| 27.08.2025 | 7,16 | 7,23 | 7,10 | 7,17 | 0,14% | 307.571,00 |
| 26.08.2025 | 7,08 | 7,23 | 7,04 | 7,16 | 1,13% | 371.007,00 |
| 25.08.2025 | 7,27 | 7,30 | 7,06 | 7,08 | -3,15% | 361.193,00 |
| 22.08.2025 | 7,13 | 7,39 | 7,09 | 7,31 | 3,98% | 1.075.319,00 |
| 21.08.2025 | 7,12 | 7,12 | 7,01 | 7,03 | -1,95% | 220.893,00 |
| 20.08.2025 | 7,18 | 7,20 | 7,09 | 7,17 | -0,28% | 344.031,00 |
| 19.08.2025 | 7,19 | 7,27 | 7,15 | 7,19 | 0,00% | 584.665,00 |
| 18.08.2025 | 7,13 | 7,26 | 7,11 | 7,19 | 1,13% | 452.950,00 |
| 15.08.2025 | 7,18 | 7,22 | 7,09 | 7,11 | -0,56% | 310.344,00 |
| 14.08.2025 | 7,19 | 7,31 | 7,06 | 7,15 | -1,65% | 384.813,00 |
| 13.08.2025 | 7,28 | 7,45 | 7,24 | 7,27 | 0,55% | 858.976,00 |
| 12.08.2025 | 7,09 | 7,25 | 7,04 | 7,23 | 2,55% | 586.246,00 |
| 11.08.2025 | 7,04 | 7,18 | 6,89 | 7,05 | 0,43% | 735.135,00 |
| 08.08.2025 | 7,09 | 7,23 | 6,93 | 7,02 | -1,34% | 575.057,00 |
| 07.08.2025 | 7,25 | 7,37 | 7,07 | 7,12 | -1,73% | 650.900,00 |
| 06.08.2025 | 6,95 | 7,30 | 6,91 | 7,24 | 3,87% | 1.084.261,00 |
| 05.08.2025 | 7,15 | 7,20 | 6,97 | 6,97 | -2,52% | 905.941,00 |
| 04.08.2025 | 7,21 | 7,44 | 7,09 | 7,15 | -0,14% | 979.889,00 |
| 01.08.2025 | 7,08 | 7,27 | 6,78 | 7,16 | -0,42% | 1.297.224,00 |
| 31.07.2025 | 7,60 | 7,99 | 7,11 | 7,19 | 10,28% | 2.778.911,00 |
| 30.07.2025 | 6,71 | 6,79 | 6,47 | 6,52 | -2,25% | 1.308.316,00 |
| 29.07.2025 | 6,85 | 6,86 | 6,67 | 6,67 | -1,77% | 566.828,00 |
| 28.07.2025 | 6,77 | 6,81 | 6,67 | 6,79 | 0,30% | 770.427,00 |
| 25.07.2025 | 6,87 | 6,87 | 6,57 | 6,77 | -1,17% | 557.692,00 |
| 24.07.2025 | 6,93 | 6,93 | 6,78 | 6,85 | -1,15% | 581.481,00 |
| 23.07.2025 | 6,80 | 6,99 | 6,68 | 6,93 | 2,51% | 861.958,00 |
| 22.07.2025 | 6,64 | 6,85 | 6,62 | 6,76 | 1,65% | 686.630,00 |
| 21.07.2025 | 6,43 | 6,68 | 6,38 | 6,65 | 3,58% | 543.207,00 |
| 18.07.2025 | 6,76 | 6,84 | 6,37 | 6,42 | -4,46% | 669.822,00 |
| 17.07.2025 | 6,68 | 6,87 | 6,68 | 6,72 | 0,15% | 1.052.457,00 |
| 16.07.2025 | 6,33 | 6,72 | 6,29 | 6,71 | 6,00% | 993.493,00 |
| 15.07.2025 | 6,26 | 6,80 | 6,00 | 6,33 | -6,91% | 2.019.821,00 |
| 14.07.2025 | 6,62 | 6,85 | 6,61 | 6,80 | 2,10% | 865.647,00 |
| 11.07.2025 | 6,76 | 6,79 | 6,57 | 6,66 | -1,77% | 652.029,00 |
| 10.07.2025 | 6,96 | 6,99 | 6,77 | 6,78 | -2,59% | 512.226,00 |
| 09.07.2025 | 7,00 | 7,05 | 6,87 | 6,96 | -0,57% | 647.028,00 |
| 08.07.2025 | 6,48 | 7,03 | 6,45 | 7,00 | 8,02% | 2.028.298,00 |
| 07.07.2025 | 6,28 | 6,50 | 6,23 | 6,48 | 2,21% | 1.112.125,00 |
| 03.07.2025 | 6,22 | 6,36 | 6,19 | 6,34 | 1,77% | 319.320,00 |
| 02.07.2025 | 6,21 | 6,28 | 6,13 | 6,23 | 0,00% | 664.142,00 |
| 01.07.2025 | 6,08 | 6,42 | 5,99 | 6,23 | 1,96% | 710.184,00 |
| 30.06.2025 | 5,95 | 6,27 | 5,94 | 6,11 | 2,86% | 753.961,00 |
| 27.06.2025 | 5,88 | 6,02 | 5,86 | 5,94 | 0,00% | 1.986.983,00 |
| 26.06.2025 | 5,96 | 6,00 | 5,90 | 5,94 | -0,34% | 317.700,00 |
| 25.06.2025 | 5,95 | 6,04 | 5,90 | 5,96 | 0,00% | 381.187,00 |
| 24.06.2025 | 6,00 | 6,05 | 5,86 | 5,96 | 0,34% | 495.563,00 |
| 23.06.2025 | 5,83 | 5,99 | 5,80 | 5,94 | 2,24% | 487.637,00 |
| 20.06.2025 | 5,91 | 6,00 | 5,79 | 5,81 | -1,53% | 1.172.422,00 |
| 18.06.2025 | 5,85 | 6,03 | 5,80 | 5,90 | 0,85% | 631.553,00 |
| 17.06.2025 | 5,93 | 6,00 | 5,83 | 5,85 | -2,34% | 464.391,00 |