11,330$
2,07%
Echtzeit-Aktienkurs Maravai LifeSciences Holdings Inc.
Bid:
Ask:
Aktienkurse zur Maravai LifeSciences Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 11,09 | 11,56 | 10,96 | 11,32 | 1,98% | 1.655.169,00 |
16.05.2024 | 11,23 | 11,51 | 11,02 | 11,10 | -0,89% | 1.664.704,00 |
15.05.2024 | 10,88 | 11,22 | 10,73 | 11,20 | 4,67% | 1.616.674,00 |
14.05.2024 | 10,73 | 10,99 | 10,61 | 10,70 | 1,61% | 1.896.480,00 |
13.05.2024 | 10,45 | 10,71 | 10,33 | 10,53 | 0,67% | 2.358.760,00 |
10.05.2024 | 9,83 | 10,57 | 9,83 | 10,46 | 6,30% | 3.834.160,00 |
09.05.2024 | 9,15 | 10,14 | 8,69 | 9,84 | 10,94% | 4.989.325,00 |
08.05.2024 | 8,81 | 9,00 | 8,65 | 8,87 | -1,00% | 1.568.234,00 |
07.05.2024 | 9,09 | 9,10 | 8,88 | 8,96 | -0,50% | 1.869.176,00 |
06.05.2024 | 8,99 | 9,08 | 8,86 | 9,01 | 0,39% | 2.211.604,00 |
03.05.2024 | 8,96 | 9,14 | 8,85 | 8,97 | 1,93% | 1.808.587,00 |
02.05.2024 | 8,58 | 8,80 | 8,42 | 8,80 | 4,51% | 1.425.631,00 |
01.05.2024 | 8,23 | 8,74 | 8,13 | 8,42 | 2,68% | 1.328.328,00 |
30.04.2024 | 7,77 | 8,23 | 7,72 | 8,20 | 4,46% | 2.116.969,00 |
29.04.2024 | 7,76 | 7,97 | 7,71 | 7,85 | 1,95% | 1.756.914,00 |
26.04.2024 | 7,61 | 7,82 | 7,50 | 7,70 | 1,58% | 1.260.217,00 |
25.04.2024 | 7,54 | 7,63 | 7,31 | 7,58 | -1,17% | 1.362.055,00 |
24.04.2024 | 7,76 | 7,96 | 7,60 | 7,67 | -0,65% | 1.313.461,00 |
23.04.2024 | 7,38 | 8,10 | 7,37 | 7,72 | 4,75% | 2.071.027,00 |
22.04.2024 | 7,35 | 7,51 | 7,26 | 7,37 | 0,96% | 1.448.053,00 |
19.04.2024 | 7,58 | 7,66 | 7,19 | 7,30 | -3,95% | 1.331.909,00 |
18.04.2024 | 7,71 | 7,76 | 7,49 | 7,60 | -1,55% | 1.379.556,00 |
17.04.2024 | 8,19 | 8,30 | 7,68 | 7,72 | -5,16% | 1.589.683,00 |
16.04.2024 | 8,10 | 8,23 | 7,95 | 8,14 | 0,37% | 1.300.527,00 |
15.04.2024 | 8,43 | 8,43 | 8,07 | 8,11 | -3,45% | 1.631.587,00 |
12.04.2024 | 8,55 | 8,61 | 8,23 | 8,40 | -1,98% | 1.257.184,00 |
11.04.2024 | 8,69 | 8,73 | 8,39 | 8,57 | -0,29% | 1.412.358,00 |
10.04.2024 | 8,57 | 8,63 | 8,28 | 8,60 | 1,00% | 2.084.748,00 |
09.04.2024 | 7,88 | 8,55 | 7,83 | 8,51 | 8,27% | 1.817.216,00 |
08.04.2024 | 8,03 | 8,23 | 7,79 | 7,86 | -1,13% | 1.620.498,00 |
05.04.2024 | 8,48 | 8,51 | 7,81 | 7,95 | -6,80% | 2.584.360,00 |
04.04.2024 | 8,70 | 8,92 | 8,44 | 8,53 | -0,93% | 3.162.497,00 |
03.04.2024 | 8,50 | 8,77 | 8,40 | 8,61 | 1,23% | 3.246.047,00 |
02.04.2024 | 8,41 | 8,71 | 8,27 | 8,51 | -1,10% | 2.647.095,00 |
01.04.2024 | 8,68 | 8,73 | 8,43 | 8,60 | -0,81% | 1.845.743,00 |
28.03.2024 | 8,64 | 8,77 | 8,49 | 8,67 | 0,93% | 2.496.383,00 |
27.03.2024 | 8,41 | 8,63 | 8,26 | 8,59 | 3,00% | 1.461.600,00 |
26.03.2024 | 8,71 | 8,74 | 8,24 | 8,34 | -1,77% | 1.385.811,00 |
25.03.2024 | 8,70 | 8,87 | 8,43 | 8,49 | -3,08% | 2.079.864,00 |
22.03.2024 | 8,25 | 8,81 | 7,98 | 8,76 | 7,35% | 3.569.837,00 |
21.03.2024 | 8,20 | 8,30 | 7,85 | 8,16 | -0,43% | 5.496.546,00 |
20.03.2024 | 8,01 | 8,26 | 7,87 | 8,20 | 2,18% | 1.914.875,00 |
19.03.2024 | 7,85 | 8,27 | 7,79 | 8,02 | 0,75% | 1.590.532,00 |
18.03.2024 | 7,79 | 8,31 | 7,39 | 7,96 | 3,38% | 2.867.899,00 |
15.03.2024 | 7,28 | 7,79 | 7,10 | 7,70 | 5,26% | 6.787.204,00 |
14.03.2024 | 7,84 | 7,89 | 7,27 | 7,32 | -7,41% | 1.934.376,00 |
13.03.2024 | 7,74 | 8,16 | 7,71 | 7,90 | 2,13% | 1.640.425,00 |
12.03.2024 | 7,68 | 7,92 | 7,44 | 7,74 | -0,06% | 1.733.799,00 |
11.03.2024 | 7,71 | 7,90 | 7,53 | 7,74 | 0,91% | 2.048.284,00 |
08.03.2024 | 7,30 | 7,81 | 7,29 | 7,67 | 6,68% | 2.303.071,00 |
07.03.2024 | 7,27 | 7,34 | 6,96 | 7,19 | -1,37% | 1.950.030,00 |
06.03.2024 | 7,11 | 7,52 | 7,02 | 7,29 | 2,53% | 1.773.944,00 |
05.03.2024 | 7,51 | 7,68 | 7,10 | 7,11 | -6,69% | 1.936.760,00 |
04.03.2024 | 7,57 | 7,73 | 7,27 | 7,62 | 0,40% | 1.516.449,00 |
01.03.2024 | 7,74 | 7,90 | 7,55 | 7,59 | -1,68% | 1.924.935,00 |
29.02.2024 | 8,11 | 8,32 | 7,66 | 7,72 | -3,74% | 2.089.546,00 |
28.02.2024 | 8,21 | 8,41 | 7,88 | 8,02 | -2,91% | 2.211.442,00 |
27.02.2024 | 8,08 | 8,41 | 7,78 | 8,26 | 2,86% | 4.028.595,00 |
26.02.2024 | 8,30 | 8,84 | 7,81 | 8,03 | -3,95% | 4.846.303,00 |
23.02.2024 | 6,95 | 8,62 | 6,77 | 8,36 | 63,92% | 25.865.152,00 |
22.02.2024 | 5,22 | 5,24 | 5,05 | 5,10 | -3,04% | 2.585.700,00 |
21.02.2024 | 5,26 | 5,36 | 5,15 | 5,26 | -1,13% | 2.421.551,00 |
20.02.2024 | 5,26 | 5,39 | 5,17 | 5,32 | 0,19% | 2.424.111,00 |
16.02.2024 | 5,40 | 5,48 | 5,25 | 5,31 | -3,01% | 2.768.622,00 |
15.02.2024 | 5,17 | 5,75 | 5,17 | 5,48 | 6,31% | 4.073.711,00 |
14.02.2024 | 5,21 | 5,32 | 5,12 | 5,15 | 0,10% | 1.820.874,00 |
13.02.2024 | 5,34 | 5,43 | 5,06 | 5,15 | -6,45% | 3.039.361,00 |
12.02.2024 | 5,50 | 5,74 | 5,46 | 5,50 | -0,36% | 2.648.154,00 |
09.02.2024 | 5,48 | 5,72 | 5,37 | 5,52 | 1,10% | 2.124.057,00 |
08.02.2024 | 5,42 | 5,50 | 5,27 | 5,46 | 0,00% | 1.559.643,00 |
07.02.2024 | 5,54 | 5,59 | 5,39 | 5,46 | -1,43% | 987.120,00 |
06.02.2024 | 5,21 | 5,63 | 5,14 | 5,54 | 5,30% | 1.255.235,00 |
05.02.2024 | 5,20 | 5,44 | 5,13 | 5,26 | 0,38% | 2.269.264,00 |
02.02.2024 | 5,30 | 5,33 | 5,15 | 5,24 | -2,60% | 1.804.186,00 |
01.02.2024 | 5,84 | 5,93 | 5,30 | 5,38 | -7,24% | 2.665.862,00 |
31.01.2024 | 5,95 | 6,00 | 5,68 | 5,80 | -2,36% | 2.284.270,00 |
30.01.2024 | 6,27 | 6,40 | 5,90 | 5,94 | -7,62% | 2.210.602,00 |
29.01.2024 | 6,45 | 6,54 | 6,19 | 6,43 | -0,62% | 1.664.604,00 |
26.01.2024 | 6,24 | 6,78 | 6,24 | 6,47 | 5,29% | 2.977.846,00 |
25.01.2024 | 6,21 | 6,27 | 6,03 | 6,15 | 0,41% | 893.790,00 |
24.01.2024 | 6,38 | 6,41 | 6,07 | 6,12 | -2,86% | 1.321.922,00 |
23.01.2024 | 6,44 | 6,59 | 6,29 | 6,30 | -1,41% | 1.228.262,00 |
22.01.2024 | 6,27 | 6,49 | 6,26 | 6,39 | 2,24% | 1.417.452,00 |
19.01.2024 | 6,28 | 6,31 | 6,09 | 6,25 | -0,48% | 978.176,00 |
18.01.2024 | 6,24 | 6,32 | 6,16 | 6,28 | 0,96% | 829.753,00 |
17.01.2024 | 6,32 | 6,41 | 6,18 | 6,22 | -3,27% | 1.040.108,00 |
16.01.2024 | 6,45 | 6,50 | 6,28 | 6,43 | -1,23% | 1.288.648,00 |
12.01.2024 | 6,61 | 6,87 | 6,50 | 6,51 | -0,91% | 1.753.862,00 |
11.01.2024 | 6,73 | 6,81 | 6,37 | 6,57 | -3,52% | 1.517.743,00 |
10.01.2024 | 6,64 | 6,90 | 6,50 | 6,81 | 2,25% | 1.836.723,00 |
09.01.2024 | 6,80 | 7,21 | 6,62 | 6,66 | -2,99% | 2.315.791,00 |
08.01.2024 | 6,42 | 6,93 | 6,30 | 6,87 | 4,97% | 1.644.661,00 |
05.01.2024 | 6,27 | 6,57 | 6,17 | 6,54 | 3,48% | 2.765.739,00 |
04.01.2024 | 6,28 | 6,39 | 6,16 | 6,32 | -0,32% | 1.552.964,00 |
03.01.2024 | 6,68 | 6,68 | 6,32 | 6,34 | -5,93% | 1.870.531,00 |
02.01.2024 | 6,54 | 7,10 | 6,48 | 6,74 | 2,90% | 2.125.419,00 |
29.12.2023 | 6,70 | 6,73 | 6,51 | 6,55 | -2,53% | 1.522.715,00 |
28.12.2023 | 6,63 | 6,81 | 6,61 | 6,72 | 0,90% | 2.016.173,00 |
27.12.2023 | 6,70 | 6,83 | 6,57 | 6,66 | 0,30% | 1.174.446,00 |
26.12.2023 | 6,61 | 6,69 | 6,50 | 6,64 | 0,45% | 884.999,00 |