6,555$
0,69%
Echtzeit-Aktienkurs MiMedx Group
Bid:
Ask:
Aktienkurse zur MiMedx Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 6,54 | 6,62 | 6,45 | 6,55 | 0,61% | 339.806,00 |
| 28.05.2025 | 6,76 | 6,78 | 6,49 | 6,51 | -3,84% | 645.657,00 |
| 27.05.2025 | 6,72 | 6,90 | 6,65 | 6,77 | 2,11% | 500.225,00 |
| 23.05.2025 | 6,60 | 6,66 | 6,46 | 6,63 | -1,34% | 383.770,00 |
| 22.05.2025 | 6,87 | 6,87 | 6,71 | 6,72 | -2,61% | 434.220,00 |
| 21.05.2025 | 7,06 | 7,16 | 6,88 | 6,90 | -3,77% | 730.468,00 |
| 20.05.2025 | 7,15 | 7,21 | 7,02 | 7,17 | 0,14% | 721.831,00 |
| 19.05.2025 | 7,00 | 7,24 | 6,97 | 7,16 | 1,56% | 862.531,00 |
| 16.05.2025 | 7,06 | 7,17 | 7,02 | 7,05 | -0,42% | 614.556,00 |
| 15.05.2025 | 6,98 | 7,20 | 6,93 | 7,08 | 1,72% | 535.928,00 |
| 14.05.2025 | 7,14 | 7,16 | 6,88 | 6,96 | -2,93% | 647.724,00 |
| 13.05.2025 | 7,31 | 7,40 | 7,13 | 7,17 | -1,10% | 660.535,00 |
| 12.05.2025 | 7,24 | 7,34 | 7,00 | 7,25 | 2,84% | 906.321,00 |
| 09.05.2025 | 7,48 | 7,52 | 7,04 | 7,05 | -4,99% | 1.111.673,00 |
| 08.05.2025 | 6,99 | 7,43 | 6,99 | 7,42 | 6,30% | 1.857.589,00 |
| 07.05.2025 | 6,65 | 6,99 | 6,53 | 6,98 | 5,60% | 1.351.431,00 |
| 06.05.2025 | 6,63 | 6,83 | 6,56 | 6,61 | -0,15% | 1.536.030,00 |
| 05.05.2025 | 6,32 | 6,76 | 6,05 | 6,62 | 4,75% | 1.731.046,00 |
| 02.05.2025 | 6,33 | 6,39 | 6,21 | 6,32 | 0,00% | 900.624,00 |
| 01.05.2025 | 6,60 | 6,68 | 6,18 | 6,32 | -8,27% | 1.509.046,00 |
| 30.04.2025 | 6,89 | 7,00 | 6,74 | 6,89 | -0,43% | 703.322,00 |
| 29.04.2025 | 6,77 | 7,07 | 6,76 | 6,92 | 1,32% | 592.483,00 |
| 28.04.2025 | 6,93 | 6,97 | 6,70 | 6,83 | -1,16% | 340.451,00 |
| 25.04.2025 | 6,75 | 6,99 | 6,69 | 6,91 | 1,62% | 458.532,00 |
| 24.04.2025 | 6,79 | 6,84 | 6,74 | 6,80 | 0,59% | 406.852,00 |
| 23.04.2025 | 6,80 | 6,95 | 6,75 | 6,76 | 1,20% | 506.428,00 |
| 22.04.2025 | 6,63 | 6,74 | 6,60 | 6,68 | 1,98% | 419.274,00 |
| 21.04.2025 | 6,59 | 6,63 | 6,50 | 6,55 | -1,95% | 381.995,00 |
| 17.04.2025 | 6,60 | 6,73 | 6,60 | 6,68 | 0,75% | 373.721,00 |
| 16.04.2025 | 6,72 | 6,82 | 6,55 | 6,63 | -2,50% | 489.731,00 |
| 15.04.2025 | 6,73 | 6,87 | 6,67 | 6,80 | 0,44% | 485.146,00 |
| 14.04.2025 | 6,97 | 6,97 | 6,68 | 6,77 | -1,02% | 499.624,00 |
| 11.04.2025 | 6,80 | 7,05 | 6,48 | 6,84 | -0,29% | 1.143.100,00 |
| 10.04.2025 | 7,23 | 7,23 | 6,74 | 6,86 | -4,19% | 506.378,00 |
| 09.04.2025 | 6,74 | 7,34 | 6,70 | 7,16 | 4,37% | 862.050,00 |
| 08.04.2025 | 7,23 | 7,28 | 6,78 | 6,86 | -3,24% | 551.456,00 |
| 07.04.2025 | 6,84 | 7,31 | 6,71 | 7,09 | 0,42% | 789.460,00 |
| 04.04.2025 | 7,10 | 7,28 | 6,93 | 7,06 | -3,29% | 572.202,00 |
| 03.04.2025 | 7,43 | 7,44 | 7,26 | 7,30 | -5,07% | 388.627,00 |
| 02.04.2025 | 7,41 | 7,75 | 7,35 | 7,69 | 2,53% | 572.859,00 |
| 01.04.2025 | 7,59 | 7,64 | 7,46 | 7,50 | -1,45% | 443.086,00 |
| 31.03.2025 | 7,45 | 7,65 | 7,41 | 7,61 | 0,93% | 526.312,00 |
| 28.03.2025 | 7,75 | 7,75 | 7,49 | 7,54 | -2,58% | 472.215,00 |
| 27.03.2025 | 7,67 | 7,75 | 7,56 | 7,74 | 1,31% | 488.168,00 |
| 26.03.2025 | 7,89 | 7,89 | 7,57 | 7,64 | -3,29% | 511.559,00 |
| 25.03.2025 | 8,05 | 8,08 | 7,85 | 7,90 | -2,47% | 372.192,00 |
| 24.03.2025 | 8,01 | 8,12 | 7,88 | 8,10 | 2,02% | 465.277,00 |
| 21.03.2025 | 7,92 | 8,00 | 7,84 | 7,94 | -0,38% | 1.166.285,00 |
| 20.03.2025 | 8,00 | 8,13 | 7,96 | 7,97 | -1,48% | 334.240,00 |
| 19.03.2025 | 7,92 | 8,10 | 7,85 | 8,09 | 2,15% | 440.956,00 |
| 18.03.2025 | 7,98 | 8,03 | 7,85 | 7,92 | -1,49% | 366.341,00 |
| 17.03.2025 | 7,87 | 8,08 | 7,74 | 8,04 | 1,52% | 459.262,00 |
| 14.03.2025 | 7,97 | 8,06 | 7,82 | 7,92 | 0,38% | 414.949,00 |
| 13.03.2025 | 8,05 | 8,07 | 7,82 | 7,89 | -2,59% | 421.285,00 |
| 12.03.2025 | 8,19 | 8,20 | 7,88 | 8,10 | -0,18% | 600.987,00 |
| 11.03.2025 | 7,81 | 8,19 | 7,72 | 8,12 | 4,17% | 662.099,00 |
| 10.03.2025 | 7,85 | 7,97 | 7,73 | 7,79 | -1,27% | 730.886,00 |
| 07.03.2025 | 8,00 | 8,15 | 7,86 | 7,89 | -1,38% | 504.880,00 |
| 06.03.2025 | 8,03 | 8,08 | 7,91 | 8,00 | -1,05% | 527.445,00 |
| 05.03.2025 | 8,07 | 8,21 | 8,01 | 8,09 | -0,12% | 562.638,00 |
| 04.03.2025 | 8,19 | 8,30 | 7,93 | 8,10 | -2,47% | 604.699,00 |
| 03.03.2025 | 8,34 | 8,43 | 8,21 | 8,30 | -1,25% | 1.089.448,00 |
| 28.02.2025 | 8,08 | 8,46 | 8,01 | 8,41 | 3,38% | 832.466,00 |
| 27.02.2025 | 7,60 | 8,39 | 7,38 | 8,13 | 1,50% | 1.006.315,00 |
| 26.02.2025 | 7,88 | 8,06 | 7,85 | 8,01 | 0,63% | 562.154,00 |
| 25.02.2025 | 7,98 | 8,05 | 7,82 | 7,96 | 0,13% | 553.400,00 |
| 24.02.2025 | 7,98 | 8,10 | 7,94 | 7,95 | -0,38% | 499.956,00 |
| 21.02.2025 | 7,95 | 8,05 | 7,84 | 7,98 | 1,66% | 607.700,00 |
| 20.02.2025 | 8,06 | 8,10 | 7,81 | 7,85 | -2,61% | 449.991,00 |
| 19.02.2025 | 8,15 | 8,25 | 8,01 | 8,06 | -1,95% | 487.922,00 |
| 18.02.2025 | 8,36 | 8,50 | 8,14 | 8,22 | -2,14% | 501.667,00 |
| 14.02.2025 | 8,35 | 8,54 | 8,35 | 8,40 | 1,45% | 379.098,00 |
| 13.02.2025 | 8,27 | 8,42 | 8,27 | 8,28 | 0,98% | 411.012,00 |
| 12.02.2025 | 8,00 | 8,21 | 7,91 | 8,20 | 0,61% | 616.573,00 |
| 11.02.2025 | 8,32 | 8,38 | 8,10 | 8,15 | -2,40% | 479.271,00 |
| 10.02.2025 | 8,31 | 8,45 | 8,30 | 8,35 | 0,48% | 407.170,00 |
| 07.02.2025 | 8,46 | 8,52 | 8,28 | 8,31 | -2,24% | 426.322,00 |
| 06.02.2025 | 8,54 | 8,65 | 8,44 | 8,50 | -0,47% | 446.175,00 |
| 05.02.2025 | 8,59 | 8,64 | 8,42 | 8,54 | -0,12% | 440.873,00 |
| 04.02.2025 | 8,47 | 8,65 | 8,47 | 8,55 | 0,12% | 379.146,00 |
| 03.02.2025 | 8,55 | 8,75 | 8,54 | 8,54 | -1,84% | 586.631,00 |
| 31.01.2025 | 8,92 | 8,98 | 8,65 | 8,70 | -2,36% | 463.569,00 |
| 30.01.2025 | 9,12 | 9,15 | 8,88 | 8,91 | -1,55% | 341.078,00 |
| 29.01.2025 | 9,25 | 9,30 | 8,88 | 9,05 | -0,11% | 521.340,00 |
| 28.01.2025 | 8,75 | 9,24 | 8,75 | 9,06 | 4,02% | 531.515,00 |
| 27.01.2025 | 8,50 | 8,76 | 8,29 | 8,71 | -0,91% | 1.379.720,00 |
| 24.01.2025 | 8,93 | 8,98 | 8,76 | 8,79 | -2,66% | 501.619,00 |
| 23.01.2025 | 9,00 | 9,06 | 8,88 | 9,03 | 0,44% | 464.087,00 |
| 22.01.2025 | 9,11 | 9,23 | 8,94 | 8,99 | -1,64% | 493.409,00 |
| 21.01.2025 | 9,22 | 9,36 | 9,09 | 9,14 | 0,22% | 436.973,00 |
| 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 |