4,590$
-1,08%
Echtzeit-Aktienkurs MiMedx Group
Bid:
Ask:
Aktienkurse zur MiMedx Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 4,69 | 4,69 | 4,49 | 4,59 | -1,01% | 1.370.239,00 |
| 01.10.2026 | 4,65 | 4,68 | 4,57 | 4,64 | -0,54% | 1.189.162,00 |
| 30.09.2026 | 4,70 | 4,70 | 4,57 | 4,66 | -0,21% | 1.028.489,00 |
| 29.09.2026 | 4,65 | 4,69 | 4,58 | 4,67 | -0,21% | 901.194,00 |
| 28.09.2026 | 4,66 | 4,72 | 4,55 | 4,68 | 0,21% | 881.297,00 |
| 25.09.2026 | 4,71 | 4,71 | 4,40 | 4,67 | -0,74% | 1.460.099,00 |
| 24.09.2026 | 4,81 | 4,82 | 4,66 | 4,71 | -1,47% | 1.021.699,00 |
| 23.09.2026 | 4,93 | 4,99 | 4,67 | 4,78 | -3,24% | 1.002.604,00 |
| 22.09.2026 | 4,81 | 4,94 | 4,78 | 4,94 | 2,60% | 1.031.793,00 |
| 21.09.2026 | 4,79 | 4,84 | 4,75 | 4,81 | 0,84% | 915.903,00 |
| 18.09.2026 | 4,65 | 4,80 | 4,61 | 4,77 | 1,71% | 3.904.801,00 |
| 17.09.2026 | 4,78 | 4,79 | 4,66 | 4,69 | -0,85% | 935.337,00 |
| 16.09.2026 | 4,72 | 4,77 | 4,68 | 4,73 | 0,00% | 1.094.294,00 |
| 15.09.2026 | 4,64 | 4,80 | 4,58 | 4,73 | 1,94% | 1.147.236,00 |
| 14.09.2026 | 4,54 | 4,67 | 4,54 | 4,64 | 1,53% | 888.918,00 |
| 11.09.2026 | 4,65 | 4,71 | 4,51 | 4,57 | -0,65% | 995.845,00 |
| 10.09.2026 | 4,65 | 4,68 | 4,50 | 4,60 | -1,29% | 1.622.124,00 |
| 09.09.2026 | 4,64 | 4,70 | 4,56 | 4,66 | -0,64% | 1.048.409,00 |
| 08.09.2026 | 4,57 | 4,73 | 4,43 | 4,69 | 2,63% | 1.063.025,00 |
| 04.09.2026 | 4,41 | 4,59 | 4,41 | 4,57 | 3,28% | 624.972,00 |
| 03.09.2026 | 4,54 | 4,60 | 4,35 | 4,43 | -2,75% | 841.384,00 |
| 02.09.2026 | 4,52 | 4,71 | 4,52 | 4,55 | 0,66% | 1.040.316,00 |
| 01.09.2026 | 4,53 | 4,61 | 4,49 | 4,52 | -0,44% | 762.209,00 |
| 31.08.2026 | 4,49 | 4,57 | 4,40 | 4,54 | 0,89% | 1.062.869,00 |
| 28.08.2026 | 4,49 | 4,64 | 4,48 | 4,50 | -0,44% | 887.017,00 |
| 27.08.2026 | 4,45 | 4,76 | 4,45 | 4,52 | 2,26% | 1.176.708,00 |
| 26.08.2026 | 4,32 | 4,44 | 4,27 | 4,42 | 1,73% | 710.950,00 |
| 25.08.2026 | 4,28 | 4,38 | 4,27 | 4,35 | 1,64% | 698.955,00 |
| 24.08.2026 | 4,36 | 4,39 | 4,24 | 4,28 | -1,27% | 846.655,00 |
| 21.08.2026 | 4,30 | 4,35 | 4,25 | 4,33 | 0,70% | 897.111,00 |
| 20.08.2026 | 4,40 | 4,47 | 4,28 | 4,30 | -3,48% | 1.430.806,00 |
| 19.08.2026 | 4,37 | 4,50 | 4,37 | 4,46 | 2,65% | 1.150.586,00 |
| 18.08.2026 | 4,20 | 4,37 | 4,20 | 4,34 | 3,21% | 1.220.148,00 |
| 17.08.2026 | 4,26 | 4,28 | 4,18 | 4,21 | -1,52% | 898.506,00 |
| 14.08.2026 | 4,19 | 4,32 | 4,12 | 4,27 | 1,67% | 974.771,00 |
| 13.08.2026 | 4,28 | 4,31 | 4,17 | 4,20 | -1,87% | 1.067.732,00 |
| 12.08.2026 | 4,32 | 4,38 | 4,27 | 4,28 | -0,93% | 728.676,00 |
| 11.08.2026 | 4,29 | 4,36 | 4,27 | 4,32 | 0,47% | 1.228.724,00 |
| 10.08.2026 | 4,31 | 4,39 | 4,22 | 4,30 | -0,92% | 1.156.074,00 |
| 07.08.2026 | 4,19 | 4,39 | 4,14 | 4,34 | 3,70% | 1.361.861,00 |
| 06.08.2026 | 4,16 | 4,22 | 4,05 | 4,19 | 0,60% | 1.389.718,00 |
| 05.08.2026 | 4,27 | 4,28 | 4,12 | 4,16 | -2,58% | 1.468.633,00 |
| 04.08.2026 | 4,27 | 4,39 | 4,17 | 4,27 | -0,12% | 1.677.797,00 |
| 03.08.2026 | 4,21 | 4,49 | 4,21 | 4,28 | 3,51% | 1.869.110,00 |
| 31.07.2026 | 4,17 | 4,21 | 3,97 | 4,13 | -3,28% | 2.987.567,00 |
| 30.07.2026 | 3,90 | 4,27 | 3,76 | 4,27 | 1,07% | 5.970.749,00 |
| 29.07.2026 | 4,41 | 4,46 | 4,22 | 4,23 | -3,21% | 1.381.432,00 |
| 28.07.2026 | 4,30 | 4,45 | 4,27 | 4,37 | 2,46% | 1.119.075,00 |
| 27.07.2026 | 4,24 | 4,40 | 4,20 | 4,26 | 1,43% | 1.162.724,00 |
| 24.07.2026 | 4,16 | 4,23 | 4,14 | 4,20 | 1,57% | 531.892,00 |
| 23.07.2026 | 4,12 | 4,22 | 4,11 | 4,14 | -0,84% | 868.550,00 |
| 22.07.2026 | 4,32 | 4,35 | 4,09 | 4,17 | -3,47% | 1.069.505,00 |
| 21.07.2026 | 4,29 | 4,34 | 4,25 | 4,32 | -0,46% | 1.110.939,00 |
| 20.07.2026 | 4,30 | 4,35 | 4,23 | 4,34 | 0,93% | 737.038,00 |
| 17.07.2026 | 4,38 | 4,44 | 4,23 | 4,30 | -3,15% | 1.194.200,00 |
| 16.07.2026 | 4,33 | 4,45 | 4,30 | 4,44 | 3,50% | 940.490,00 |
| 15.07.2026 | 4,20 | 4,43 | 4,19 | 4,29 | 2,02% | 1.206.526,00 |
| 14.07.2026 | 4,07 | 4,24 | 4,04 | 4,21 | 3,06% | 1.406.578,00 |
| 13.07.2026 | 4,10 | 4,14 | 4,04 | 4,08 | -0,73% | 1.235.219,00 |
| 10.07.2026 | 4,16 | 4,17 | 4,05 | 4,11 | -1,20% | 670.183,00 |
| 09.07.2026 | 4,23 | 4,24 | 4,08 | 4,16 | -2,58% | 1.034.983,00 |
| 08.07.2026 | 4,15 | 4,30 | 4,10 | 4,27 | 1,55% | 1.307.662,00 |
| 07.07.2026 | 4,09 | 4,28 | 4,07 | 4,21 | 3,06% | 1.477.829,00 |
| 06.07.2026 | 3,95 | 4,10 | 3,89 | 4,08 | 3,29% | 890.553,00 |
| 02.07.2026 | 3,90 | 3,96 | 3,89 | 3,95 | 1,15% | 662.469,00 |
| 01.07.2026 | 3,88 | 3,93 | 3,83 | 3,91 | 1,56% | 716.023,00 |
| 30.06.2026 | 3,91 | 3,91 | 3,72 | 3,85 | -1,66% | 1.187.826,00 |
| 29.06.2026 | 3,98 | 4,01 | 3,86 | 3,91 | -0,51% | 1.299.925,00 |
| 26.06.2026 | 3,83 | 3,98 | 3,83 | 3,93 | 3,01% | 5.633.370,00 |
| 25.06.2026 | 3,84 | 3,90 | 3,77 | 3,82 | -0,26% | 922.341,00 |
| 24.06.2026 | 3,73 | 3,88 | 3,73 | 3,83 | 2,55% | 834.795,00 |
| 23.06.2026 | 3,67 | 3,75 | 3,67 | 3,73 | 1,63% | 833.246,00 |
| 22.06.2026 | 3,66 | 3,73 | 3,63 | 3,67 | 0,00% | 1.110.879,00 |
| 18.06.2026 | 3,63 | 3,72 | 3,63 | 3,67 | 1,52% | 2.130.568,00 |
| 17.06.2026 | 3,70 | 3,76 | 3,58 | 3,62 | -2,30% | 997.938,00 |
| 16.06.2026 | 3,68 | 3,73 | 3,63 | 3,70 | 0,54% | 1.307.908,00 |
| 15.06.2026 | 3,65 | 3,74 | 3,63 | 3,68 | 2,22% | 1.075.418,00 |
| 12.06.2026 | 3,69 | 3,75 | 3,56 | 3,60 | -2,44% | 947.119,00 |
| 11.06.2026 | 3,63 | 3,73 | 3,57 | 3,69 | 1,37% | 1.120.909,00 |
| 10.06.2026 | 3,70 | 3,74 | 3,61 | 3,64 | -1,75% | 967.996,00 |
| 09.06.2026 | 3,71 | 3,75 | 3,66 | 3,71 | 0,00% | 1.134.442,00 |
| 08.06.2026 | 3,77 | 3,81 | 3,69 | 3,71 | -0,94% | 1.088.334,00 |
| 05.06.2026 | 3,80 | 3,88 | 3,73 | 3,74 | -1,32% | 1.156.686,00 |
| 04.06.2026 | 3,69 | 3,80 | 3,64 | 3,79 | 4,99% | 1.327.746,00 |
| 03.06.2026 | 3,56 | 3,62 | 3,50 | 3,61 | 1,12% | 1.292.225,00 |
| 02.06.2026 | 3,57 | 3,60 | 3,52 | 3,57 | -0,28% | 1.173.170,00 |
| 01.06.2026 | 3,63 | 3,69 | 3,48 | 3,58 | -2,72% | 1.396.499,00 |
| 29.05.2026 | 3,66 | 3,74 | 3,64 | 3,68 | -0,27% | 3.291.829,00 |
| 28.05.2026 | 3,57 | 3,69 | 3,56 | 3,69 | 1,79% | 1.188.726,00 |
| 27.05.2026 | 3,68 | 3,71 | 3,57 | 3,63 | -1,23% | 756.002,00 |
| 26.05.2026 | 3,62 | 3,71 | 3,62 | 3,67 | 1,38% | 1.942.047,00 |
| 22.05.2026 | 3,62 | 3,67 | 3,59 | 3,62 | 0,28% | 815.625,00 |
| 21.05.2026 | 3,72 | 3,73 | 3,54 | 3,61 | -4,75% | 1.474.594,00 |
| 20.05.2026 | 3,63 | 3,80 | 3,60 | 3,79 | 4,12% | 1.194.274,00 |
| 19.05.2026 | 3,62 | 3,66 | 3,57 | 3,64 | 1,39% | 1.228.812,00 |
| 18.05.2026 | 3,52 | 3,63 | 3,52 | 3,59 | 0,84% | 1.246.957,00 |
| 15.05.2026 | 3,53 | 3,60 | 3,51 | 3,56 | -0,14% | 1.221.195,00 |
| 14.05.2026 | 3,53 | 3,62 | 3,48 | 3,57 | 1,28% | 1.104.021,00 |
| 13.05.2026 | 3,53 | 3,57 | 3,45 | 3,52 | -0,71% | 1.978.326,00 |
| 12.05.2026 | 3,55 | 3,61 | 3,50 | 3,55 | -0,42% | 1.422.376,00 |