7,970$
1,53%
Echtzeit-Aktienkurs MiMedx Group
Bid:
Ask:
Aktienkurse zur MiMedx Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |