9,130$
0,55%
Echtzeit-Aktienkurs MiMedx Group
Bid:
Ask:
Aktienkurse zur MiMedx Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 9,14 | 9,17 | 8,99 | 9,12 | 0,44% | 518.860,00 |
| 16.01.2025 | 8,80 | 9,12 | 8,66 | 9,08 | 2,95% | 542.229,00 |
| 15.01.2025 | 8,70 | 8,86 | 8,58 | 8,82 | 2,44% | 521.642,00 |
| 14.01.2025 | 8,60 | 8,66 | 8,55 | 8,61 | 0,58% | 693.143,00 |
| 13.01.2025 | 8,54 | 8,73 | 8,50 | 8,56 | -1,04% | 594.593,00 |
| 10.01.2025 | 8,69 | 8,74 | 8,58 | 8,65 | -2,26% | 501.727,00 |
| 08.01.2025 | 8,75 | 8,97 | 8,71 | 8,85 | 0,57% | 1.089.010,00 |
| 07.01.2025 | 8,92 | 9,10 | 8,71 | 8,80 | -1,23% | 838.865,00 |
| 06.01.2025 | 9,17 | 9,33 | 8,80 | 8,91 | -3,05% | 800.995,00 |
| 03.01.2025 | 9,30 | 9,35 | 9,10 | 9,19 | -0,97% | 483.106,00 |
| 02.01.2025 | 9,64 | 9,71 | 9,28 | 9,28 | -3,53% | 516.373,00 |
| 31.12.2024 | 9,50 | 9,65 | 9,40 | 9,62 | 1,48% | 516.206,00 |
| 30.12.2024 | 9,39 | 9,57 | 9,31 | 9,48 | 0,64% | 544.397,00 |
| 27.12.2024 | 9,29 | 9,43 | 9,06 | 9,42 | 0,32% | 787.512,00 |
| 26.12.2024 | 9,10 | 9,42 | 9,05 | 9,39 | 2,85% | 355.757,00 |
| 24.12.2024 | 9,27 | 9,32 | 9,12 | 9,13 | -1,51% | 244.205,00 |
| 23.12.2024 | 9,10 | 9,31 | 8,98 | 9,27 | 1,87% | 462.465,00 |
| 20.12.2024 | 8,94 | 9,22 | 8,93 | 9,10 | 0,22% | 1.635.769,00 |
| 19.12.2024 | 9,14 | 9,21 | 9,00 | 9,08 | -0,55% | 493.918,00 |
| 18.12.2024 | 9,59 | 9,60 | 9,11 | 9,13 | -4,20% | 887.801,00 |
| 17.12.2024 | 9,38 | 9,56 | 9,36 | 9,53 | 0,63% | 644.689,00 |
| 16.12.2024 | 9,16 | 9,55 | 9,08 | 9,47 | 3,38% | 1.047.188,00 |
| 13.12.2024 | 9,37 | 9,40 | 9,07 | 9,16 | -2,97% | 504.740,00 |
| 12.12.2024 | 9,39 | 9,46 | 9,21 | 9,44 | -0,21% | 514.505,00 |
| 11.12.2024 | 9,83 | 9,83 | 9,45 | 9,46 | -2,97% | 691.284,00 |
| 10.12.2024 | 9,57 | 10,14 | 9,50 | 9,75 | 1,88% | 2.113.488,00 |
| 09.12.2024 | 9,70 | 9,73 | 9,43 | 9,57 | -1,14% | 482.353,00 |
| 06.12.2024 | 9,50 | 9,71 | 9,45 | 9,68 | 2,22% | 548.911,00 |
| 05.12.2024 | 9,52 | 9,59 | 9,41 | 9,47 | -1,25% | 591.456,00 |
| 04.12.2024 | 9,59 | 9,68 | 9,44 | 9,59 | 0,42% | 683.679,00 |
| 03.12.2024 | 9,35 | 9,57 | 9,28 | 9,55 | 1,81% | 583.356,00 |
| 02.12.2024 | 9,26 | 9,44 | 9,15 | 9,38 | 1,41% | 602.696,00 |
| 29.11.2024 | 9,43 | 9,44 | 9,06 | 9,25 | -1,91% | 525.242,00 |
| 27.11.2024 | 9,25 | 9,64 | 9,25 | 9,43 | 2,17% | 615.529,00 |
| 26.11.2024 | 9,10 | 9,24 | 8,99 | 9,23 | 1,54% | 529.277,00 |
| 25.11.2024 | 9,20 | 9,32 | 9,09 | 9,09 | -1,20% | 892.747,00 |
| 22.11.2024 | 9,30 | 9,45 | 9,10 | 9,20 | -0,11% | 898.949,00 |
| 21.11.2024 | 9,24 | 9,34 | 9,09 | 9,21 | 1,66% | 115.294,00 |
| 20.11.2024 | 9,18 | 9,26 | 8,55 | 9,06 | -1,95% | 963.541,00 |
| 19.11.2024 | 9,04 | 9,35 | 9,04 | 9,24 | 1,09% | 1.008.683,00 |
| 18.11.2024 | 9,22 | 9,49 | 8,94 | 9,14 | -1,51% | 1.687.555,00 |
| 15.11.2024 | 9,30 | 9,48 | 8,96 | 9,28 | 0,54% | 2.228.218,00 |
| 14.11.2024 | 7,99 | 9,32 | 7,72 | 9,23 | 23,56% | 5.279.294,00 |
| 13.11.2024 | 7,50 | 7,55 | 7,33 | 7,47 | 0,00% | 542.427,00 |
| 12.11.2024 | 7,61 | 7,66 | 7,43 | 7,47 | -2,23% | 565.111,00 |
| 11.11.2024 | 7,55 | 7,67 | 7,50 | 7,64 | 1,46% | 694.075,00 |
| 08.11.2024 | 7,44 | 7,60 | 7,39 | 7,53 | 1,21% | 948.727,00 |
| 07.11.2024 | 7,47 | 7,55 | 7,39 | 7,44 | -0,80% | 785.774,00 |
| 06.11.2024 | 7,44 | 7,54 | 7,28 | 7,50 | 2,88% | 923.025,00 |
| 05.11.2024 | 7,07 | 7,30 | 7,05 | 7,29 | 2,24% | 861.941,00 |
| 04.11.2024 | 6,93 | 7,25 | 6,88 | 7,13 | 2,89% | 1.327.698,00 |
| 01.11.2024 | 6,92 | 7,14 | 6,45 | 6,93 | 1,17% | 1.046.098,00 |
| 31.10.2024 | 6,22 | 7,20 | 6,22 | 6,85 | 20,39% | 1.491.126,00 |
| 30.10.2024 | 5,80 | 5,91 | 5,69 | 5,69 | -1,90% | 364.286,00 |
| 29.10.2024 | 5,83 | 5,95 | 5,80 | 5,80 | -1,02% | 322.099,00 |
| 28.10.2024 | 5,92 | 6,05 | 5,82 | 5,86 | 0,17% | 388.385,00 |
| 25.10.2024 | 5,75 | 5,94 | 5,75 | 5,85 | 2,45% | 564.480,00 |
| 24.10.2024 | 5,64 | 5,74 | 5,64 | 5,71 | 1,60% | 376.241,00 |
| 23.10.2024 | 5,68 | 5,75 | 5,59 | 5,62 | -1,75% | 423.882,00 |
| 22.10.2024 | 5,67 | 5,75 | 5,64 | 5,72 | 0,35% | 235.675,00 |
| 21.10.2024 | 5,78 | 5,84 | 5,69 | 5,70 | -2,06% | 372.806,00 |
| 18.10.2024 | 5,87 | 5,91 | 5,77 | 5,82 | -0,17% | 322.087,00 |
| 17.10.2024 | 5,83 | 5,90 | 5,75 | 5,83 | -0,34% | 363.974,00 |
| 16.10.2024 | 5,91 | 5,93 | 5,82 | 5,85 | 0,17% | 386.175,00 |
| 15.10.2024 | 5,71 | 5,88 | 5,71 | 5,84 | 1,92% | 394.941,00 |
| 14.10.2024 | 5,72 | 5,73 | 5,62 | 5,73 | 0,35% | 259.711,00 |
| 11.10.2024 | 5,50 | 5,72 | 5,50 | 5,71 | 3,54% | 475.393,00 |
| 10.10.2024 | 5,55 | 5,63 | 5,47 | 5,52 | -1,87% | 326.427,00 |
| 09.10.2024 | 5,59 | 5,66 | 5,54 | 5,62 | 0,36% | 328.629,00 |
| 08.10.2024 | 5,61 | 5,68 | 5,60 | 5,60 | -0,18% | 253.689,00 |
| 07.10.2024 | 5,73 | 5,76 | 5,60 | 5,61 | -2,60% | 309.295,00 |
| 04.10.2024 | 5,82 | 5,86 | 5,69 | 5,76 | 0,70% | 410.048,00 |
| 03.10.2024 | 5,75 | 5,81 | 5,66 | 5,72 | -1,04% | 294.435,00 |
| 02.10.2024 | 5,86 | 5,87 | 5,76 | 5,78 | -2,12% | 416.815,00 |
| 01.10.2024 | 5,87 | 5,92 | 5,78 | 5,91 | -0,08% | 433.038,00 |
| 30.09.2024 | 5,82 | 5,96 | 5,78 | 5,91 | 1,37% | 411.979,00 |
| 27.09.2024 | 5,72 | 5,87 | 5,70 | 5,83 | 3,19% | 391.591,00 |
| 26.09.2024 | 5,95 | 5,95 | 5,64 | 5,65 | -3,58% | 520.983,00 |
| 25.09.2024 | 5,91 | 5,98 | 5,85 | 5,86 | -1,35% | 429.761,00 |
| 24.09.2024 | 6,13 | 6,16 | 5,92 | 5,94 | -3,10% | 438.033,00 |
| 23.09.2024 | 6,12 | 6,22 | 6,04 | 6,13 | 0,00% | 468.553,00 |
| 20.09.2024 | 6,17 | 6,26 | 6,13 | 6,13 | -1,76% | 1.419.866,00 |
| 19.09.2024 | 6,35 | 6,35 | 6,20 | 6,24 | 0,97% | 345.937,00 |
| 18.09.2024 | 6,12 | 6,33 | 6,06 | 6,18 | 0,49% | 449.921,00 |
| 17.09.2024 | 6,30 | 6,32 | 6,12 | 6,15 | -1,13% | 446.837,00 |
| 16.09.2024 | 6,22 | 6,35 | 6,15 | 6,22 | 0,00% | 660.746,00 |
| 13.09.2024 | 6,23 | 6,30 | 6,17 | 6,22 | 1,14% | 304.194,00 |
| 12.09.2024 | 6,21 | 6,27 | 6,06 | 6,15 | -0,81% | 518.360,00 |
| 11.09.2024 | 6,24 | 6,26 | 6,09 | 6,20 | -0,48% | 503.814,00 |
| 10.09.2024 | 6,15 | 6,26 | 6,09 | 6,23 | 1,30% | 411.416,00 |
| 09.09.2024 | 6,20 | 6,30 | 6,13 | 6,15 | 0,00% | 504.883,00 |
| 06.09.2024 | 6,42 | 6,48 | 6,13 | 6,15 | -3,76% | 461.505,00 |
| 05.09.2024 | 6,63 | 6,64 | 6,17 | 6,39 | -2,89% | 739.683,00 |
| 04.09.2024 | 6,38 | 6,84 | 6,34 | 6,58 | 3,30% | 767.788,00 |
| 03.09.2024 | 6,81 | 6,88 | 6,37 | 6,37 | -6,87% | 660.818,00 |
| 30.08.2024 | 6,73 | 6,87 | 6,64 | 6,84 | 2,24% | 2.245.789,00 |
| 29.08.2024 | 6,62 | 6,83 | 6,58 | 6,69 | 1,21% | 486.471,00 |
| 28.08.2024 | 6,56 | 6,65 | 6,52 | 6,61 | 0,61% | 432.103,00 |
| 27.08.2024 | 6,70 | 6,76 | 6,55 | 6,57 | -2,23% | 574.726,00 |
| 26.08.2024 | 6,93 | 6,98 | 6,69 | 6,72 | -2,61% | 652.267,00 |