4,040$
1,76%
Echtzeit-Aktienkurs MiMedx Group
Bid:
Ask:
Aktienkurse zur MiMedx Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 3,96 | 4,05 | 3,83 | 4,03 | 1,00% | 1.375.006,00 |
| 08.04.2026 | 4,00 | 4,07 | 3,95 | 3,99 | 3,37% | 1.648.124,00 |
| 07.04.2026 | 3,86 | 3,95 | 3,84 | 3,86 | -0,52% | 811.616,00 |
| 06.04.2026 | 3,89 | 3,94 | 3,83 | 3,88 | -1,02% | 940.162,00 |
| 02.04.2026 | 3,97 | 3,97 | 3,81 | 3,92 | -0,76% | 1.678.657,00 |
| 01.04.2026 | 3,99 | 4,10 | 3,93 | 3,95 | 0,25% | 1.457.070,00 |
| 31.03.2026 | 3,91 | 3,95 | 3,79 | 3,94 | 2,34% | 1.574.012,00 |
| 30.03.2026 | 3,83 | 3,91 | 3,77 | 3,85 | 1,05% | 924.040,00 |
| 27.03.2026 | 3,91 | 3,98 | 3,81 | 3,81 | -3,30% | 1.266.742,00 |
| 26.03.2026 | 4,06 | 4,16 | 3,93 | 3,94 | -3,90% | 1.126.150,00 |
| 25.03.2026 | 4,19 | 4,22 | 4,07 | 4,10 | -0,73% | 578.832,00 |
| 24.03.2026 | 4,19 | 4,20 | 4,10 | 4,13 | -2,59% | 730.105,00 |
| 23.03.2026 | 4,24 | 4,32 | 4,22 | 4,24 | 2,91% | 787.917,00 |
| 20.03.2026 | 4,16 | 4,27 | 4,08 | 4,12 | -1,20% | 4.778.828,00 |
| 19.03.2026 | 4,20 | 4,24 | 4,12 | 4,17 | -1,88% | 792.594,00 |
| 18.03.2026 | 4,33 | 4,40 | 4,23 | 4,25 | -2,52% | 823.741,00 |
| 17.03.2026 | 4,41 | 4,52 | 4,35 | 4,36 | -1,13% | 686.111,00 |
| 16.03.2026 | 4,41 | 4,50 | 4,40 | 4,41 | 0,68% | 597.629,00 |
| 13.03.2026 | 4,40 | 4,45 | 4,34 | 4,38 | 0,00% | 648.406,00 |
| 12.03.2026 | 4,50 | 4,55 | 4,38 | 4,38 | -3,95% | 673.141,00 |
| 11.03.2026 | 4,57 | 4,64 | 4,46 | 4,56 | -0,22% | 810.375,00 |
| 10.03.2026 | 4,59 | 4,71 | 4,51 | 4,57 | 1,33% | 894.820,00 |
| 09.03.2026 | 4,39 | 4,59 | 4,35 | 4,51 | 0,22% | 1.233.999,00 |
| 06.03.2026 | 4,59 | 4,67 | 4,48 | 4,50 | -5,26% | 887.608,00 |
| 05.03.2026 | 4,77 | 4,87 | 4,71 | 4,75 | -1,45% | 894.303,00 |
| 04.03.2026 | 4,76 | 4,87 | 4,70 | 4,82 | 1,26% | 676.515,00 |
| 03.03.2026 | 4,80 | 4,85 | 4,71 | 4,76 | -2,46% | 730.960,00 |
| 02.03.2026 | 4,78 | 4,94 | 4,71 | 4,88 | -0,20% | 899.534,00 |
| 27.02.2026 | 4,91 | 4,99 | 4,79 | 4,89 | -1,01% | 1.828.440,00 |
| 26.02.2026 | 5,24 | 5,42 | 4,80 | 4,94 | -6,44% | 2.595.097,00 |
| 25.02.2026 | 5,36 | 5,37 | 5,20 | 5,28 | -1,31% | 680.476,00 |
| 24.02.2026 | 5,32 | 5,46 | 5,32 | 5,35 | 0,38% | 585.802,00 |
| 23.02.2026 | 5,26 | 5,34 | 5,14 | 5,33 | 3,09% | 943.262,00 |
| 20.02.2026 | 5,19 | 5,25 | 5,15 | 5,17 | -0,58% | 794.067,00 |
| 19.02.2026 | 5,17 | 5,25 | 5,10 | 5,20 | -0,38% | 816.687,00 |
| 18.02.2026 | 5,14 | 5,25 | 5,13 | 5,22 | 1,16% | 472.681,00 |
| 17.02.2026 | 5,11 | 5,21 | 5,03 | 5,16 | 0,78% | 493.510,00 |
| 13.02.2026 | 5,10 | 5,24 | 5,08 | 5,12 | 0,59% | 515.064,00 |
| 12.02.2026 | 5,23 | 5,29 | 5,03 | 5,09 | -2,30% | 769.179,00 |
| 11.02.2026 | 5,17 | 5,24 | 5,10 | 5,21 | 0,77% | 663.766,00 |
| 10.02.2026 | 5,20 | 5,31 | 5,14 | 5,17 | -0,39% | 674.560,00 |
| 09.02.2026 | 5,12 | 5,21 | 5,07 | 5,19 | 0,78% | 664.660,00 |
| 06.02.2026 | 5,02 | 5,19 | 4,94 | 5,15 | 2,39% | 876.275,00 |
| 05.02.2026 | 5,10 | 5,14 | 5,02 | 5,03 | -1,57% | 1.826.519,00 |
| 04.02.2026 | 5,00 | 5,21 | 4,98 | 5,11 | 2,82% | 1.213.534,00 |
| 03.02.2026 | 5,09 | 5,18 | 4,89 | 4,97 | -2,36% | 1.058.534,00 |
| 02.02.2026 | 5,09 | 5,23 | 5,05 | 5,09 | -0,39% | 1.174.179,00 |
| 30.01.2026 | 5,13 | 5,21 | 5,08 | 5,11 | -0,58% | 1.017.872,00 |
| 29.01.2026 | 5,13 | 5,16 | 5,05 | 5,14 | -0,19% | 600.538,00 |
| 28.01.2026 | 5,27 | 5,30 | 5,13 | 5,15 | -2,83% | 1.008.606,00 |
| 27.01.2026 | 5,22 | 5,41 | 5,20 | 5,30 | 0,95% | 1.286.209,00 |
| 26.01.2026 | 5,26 | 5,38 | 5,20 | 5,25 | -0,19% | 1.173.643,00 |
| 23.01.2026 | 5,42 | 5,43 | 5,25 | 5,26 | -2,95% | 1.164.767,00 |
| 22.01.2026 | 5,35 | 5,45 | 5,32 | 5,42 | 1,69% | 920.066,00 |
| 21.01.2026 | 5,39 | 5,39 | 5,28 | 5,33 | -1,11% | 809.642,00 |
| 20.01.2026 | 5,25 | 5,39 | 5,13 | 5,39 | -0,55% | 1.300.229,00 |
| 16.01.2026 | 5,72 | 5,72 | 5,39 | 5,42 | -5,74% | 1.540.773,00 |
| 15.01.2026 | 5,71 | 5,85 | 5,64 | 5,75 | 1,05% | 906.489,00 |
| 14.01.2026 | 5,86 | 5,88 | 5,55 | 5,69 | -3,23% | 2.475.670,00 |
| 13.01.2026 | 5,99 | 6,00 | 5,86 | 5,88 | -2,00% | 872.640,00 |
| 12.01.2026 | 6,11 | 6,17 | 5,97 | 6,00 | -1,64% | 728.769,00 |
| 09.01.2026 | 6,30 | 6,35 | 6,04 | 6,10 | -3,33% | 1.101.718,00 |
| 08.01.2026 | 6,40 | 6,44 | 6,30 | 6,31 | -2,02% | 810.190,00 |
| 07.01.2026 | 6,45 | 6,50 | 6,31 | 6,44 | 0,63% | 732.647,00 |
| 06.01.2026 | 6,28 | 6,42 | 6,25 | 6,40 | 1,11% | 896.922,00 |
| 05.01.2026 | 6,45 | 6,48 | 6,28 | 6,33 | -2,31% | 1.121.310,00 |
| 02.01.2026 | 6,77 | 6,79 | 6,44 | 6,48 | -4,28% | 808.999,00 |
| 31.12.2025 | 6,84 | 6,93 | 6,76 | 6,77 | -1,31% | 539.864,00 |
| 30.12.2025 | 6,88 | 6,94 | 6,80 | 6,86 | -0,72% | 548.001,00 |
| 29.12.2025 | 6,91 | 6,96 | 6,77 | 6,91 | 0,14% | 819.582,00 |
| 26.12.2025 | 7,10 | 7,13 | 6,74 | 6,90 | -2,54% | 1.688.582,00 |
| 24.12.2025 | 7,02 | 7,08 | 6,96 | 7,08 | 1,14% | 188.922,00 |
| 23.12.2025 | 7,00 | 7,05 | 6,91 | 7,00 | -0,57% | 458.012,00 |
| 22.12.2025 | 7,05 | 7,16 | 7,00 | 7,04 | -0,14% | 549.304,00 |
| 19.12.2025 | 7,24 | 7,26 | 7,01 | 7,05 | -2,76% | 1.250.641,00 |
| 18.12.2025 | 7,08 | 7,45 | 7,06 | 7,25 | 2,26% | 962.110,00 |
| 17.12.2025 | 7,20 | 7,28 | 7,04 | 7,09 | -2,21% | 776.912,00 |
| 16.12.2025 | 7,11 | 7,37 | 7,04 | 7,25 | 1,83% | 807.702,00 |
| 15.12.2025 | 7,23 | 7,25 | 7,09 | 7,12 | -1,39% | 827.990,00 |
| 12.12.2025 | 7,20 | 7,30 | 7,10 | 7,22 | 0,84% | 742.758,00 |
| 11.12.2025 | 7,00 | 7,20 | 6,99 | 7,16 | 2,58% | 1.016.514,00 |
| 10.12.2025 | 6,99 | 7,12 | 6,91 | 6,98 | 0,00% | 1.140.957,00 |
| 09.12.2025 | 6,67 | 7,02 | 6,66 | 6,98 | 4,49% | 755.369,00 |
| 08.12.2025 | 6,96 | 6,98 | 6,66 | 6,68 | -3,61% | 1.042.691,00 |
| 05.12.2025 | 6,87 | 7,06 | 6,79 | 6,93 | 1,02% | 527.667,00 |
| 04.12.2025 | 6,95 | 6,95 | 6,78 | 6,86 | -1,44% | 669.315,00 |
| 03.12.2025 | 6,70 | 6,97 | 6,66 | 6,96 | 3,57% | 633.937,00 |
| 02.12.2025 | 6,68 | 6,77 | 6,62 | 6,72 | 0,75% | 545.806,00 |
| 01.12.2025 | 6,87 | 6,93 | 6,65 | 6,67 | -3,05% | 723.754,00 |
| 28.11.2025 | 6,90 | 6,92 | 6,77 | 6,88 | 0,00% | 342.530,00 |
| 26.11.2025 | 6,93 | 6,95 | 6,71 | 6,88 | -1,01% | 506.559,00 |
| 25.11.2025 | 6,83 | 6,96 | 6,80 | 6,95 | 2,51% | 563.343,00 |
| 24.11.2025 | 6,74 | 6,84 | 6,67 | 6,78 | 0,30% | 857.871,00 |
| 21.11.2025 | 6,51 | 6,80 | 6,45 | 6,76 | 3,21% | 836.840,00 |
| 20.11.2025 | 6,58 | 6,69 | 6,51 | 6,55 | 1,08% | 1.188.846,00 |
| 19.11.2025 | 6,70 | 6,71 | 6,33 | 6,48 | -3,57% | 914.412,00 |
| 18.11.2025 | 7,03 | 7,07 | 6,69 | 6,72 | -5,35% | 907.207,00 |
| 17.11.2025 | 7,39 | 7,51 | 7,06 | 7,10 | -3,79% | 848.481,00 |
| 14.11.2025 | 7,50 | 7,50 | 7,34 | 7,38 | -1,20% | 735.666,00 |
| 13.11.2025 | 7,42 | 7,63 | 7,34 | 7,47 | -0,13% | 979.801,00 |