2,030$
3,05%
Echtzeit-Aktienkurs Maris-Tech Ltd
Bid:
Ask:
Aktienkurse zur Maris-Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,03 | 2,03 | 2,01 | 2,03 | 3,57% | 6.628,00 |
| 14.10.2025 | 1,92 | 2,02 | 1,87 | 1,96 | 1,55% | 56.094,00 |
| 13.10.2025 | 2,00 | 2,00 | 1,92 | 1,93 | -0,52% | 60.398,00 |
| 10.10.2025 | 2,06 | 2,08 | 1,89 | 1,94 | -5,37% | 137.128,00 |
| 09.10.2025 | 2,17 | 2,17 | 2,02 | 2,05 | -2,84% | 108.320,00 |
| 08.10.2025 | 2,14 | 2,16 | 2,08 | 2,11 | -0,47% | 77.824,00 |
| 07.10.2025 | 2,19 | 2,22 | 2,08 | 2,12 | -2,30% | 68.509,00 |
| 06.10.2025 | 2,09 | 2,23 | 2,06 | 2,17 | 4,83% | 129.304,00 |
| 03.10.2025 | 2,08 | 2,19 | 2,04 | 2,07 | 0,98% | 27.294,00 |
| 02.10.2025 | 2,00 | 2,10 | 1,86 | 2,05 | 5,13% | 278.562,00 |
| 01.10.2025 | 1,88 | 1,98 | 1,81 | 1,95 | 4,84% | 282.224,00 |
| 30.09.2025 | 2,06 | 2,06 | 1,81 | 1,86 | -10,14% | 420.022,00 |
| 29.09.2025 | 2,27 | 2,34 | 1,91 | 2,07 | -50,60% | 1.477.635,00 |
| 26.09.2025 | 3,47 | 4,27 | 3,41 | 4,19 | 21,80% | 1.448.162,00 |
| 25.09.2025 | 3,45 | 3,52 | 3,36 | 3,44 | -1,43% | 76.992,00 |
| 24.09.2025 | 3,50 | 3,57 | 3,37 | 3,49 | -0,29% | 68.854,00 |
| 23.09.2025 | 3,61 | 3,69 | 3,47 | 3,50 | -2,51% | 162.816,00 |
| 22.09.2025 | 3,65 | 3,72 | 3,50 | 3,59 | -1,64% | 108.486,00 |
| 19.09.2025 | 3,51 | 3,75 | 3,35 | 3,65 | 7,99% | 191.969,00 |
| 18.09.2025 | 3,60 | 3,60 | 3,26 | 3,38 | -5,32% | 191.123,00 |
| 17.09.2025 | 3,55 | 3,72 | 3,40 | 3,57 | 3,18% | 404.315,00 |
| 16.09.2025 | 3,41 | 3,65 | 3,28 | 3,46 | 1,47% | 171.689,00 |
| 15.09.2025 | 3,09 | 3,43 | 3,09 | 3,41 | 10,53% | 124.054,00 |
| 12.09.2025 | 3,16 | 3,25 | 3,06 | 3,09 | -3,74% | 34.974,00 |
| 11.09.2025 | 3,25 | 3,32 | 3,14 | 3,21 | -0,47% | 62.827,00 |
| 10.09.2025 | 3,05 | 3,30 | 3,01 | 3,22 | 6,62% | 191.305,00 |
| 09.09.2025 | 3,10 | 3,11 | 2,97 | 3,02 | -2,27% | 94.673,00 |
| 08.09.2025 | 3,01 | 3,19 | 3,01 | 3,09 | 2,66% | 66.674,00 |
| 05.09.2025 | 3,20 | 3,26 | 3,01 | 3,01 | -7,10% | 99.802,00 |
| 04.09.2025 | 3,15 | 3,43 | 3,06 | 3,24 | 7,28% | 239.708,00 |
| 03.09.2025 | 2,89 | 3,22 | 2,89 | 3,02 | 4,50% | 153.287,00 |
| 02.09.2025 | 2,91 | 2,95 | 2,83 | 2,89 | -3,67% | 75.055,00 |
| 29.08.2025 | 3,23 | 3,25 | 2,79 | 3,00 | -2,76% | 80.886,00 |
| 28.08.2025 | 2,65 | 3,24 | 2,65 | 3,09 | 16,81% | 291.341,00 |
| 27.08.2025 | 2,75 | 2,80 | 2,57 | 2,64 | -1,64% | 75.511,00 |
| 26.08.2025 | 2,54 | 2,77 | 2,51 | 2,69 | 10,04% | 104.628,00 |
| 25.08.2025 | 2,35 | 2,53 | 2,35 | 2,44 | 0,83% | 37.647,00 |
| 22.08.2025 | 2,38 | 2,49 | 2,34 | 2,42 | -3,20% | 57.104,00 |
| 21.08.2025 | 2,28 | 2,50 | 2,24 | 2,50 | 11,11% | 46.391,00 |
| 20.08.2025 | 2,19 | 2,33 | 2,19 | 2,25 | 4,65% | 46.684,00 |
| 19.08.2025 | 2,39 | 2,42 | 2,15 | 2,15 | -8,51% | 41.651,00 |
| 18.08.2025 | 2,33 | 2,52 | 2,26 | 2,35 | 0,43% | 37.333,00 |
| 15.08.2025 | 2,37 | 2,50 | 2,33 | 2,34 | -2,90% | 14.628,00 |
| 14.08.2025 | 2,55 | 2,55 | 2,37 | 2,41 | -5,91% | 21.975,00 |
| 13.08.2025 | 2,46 | 2,59 | 2,40 | 2,56 | 2,46% | 48.816,00 |
| 12.08.2025 | 2,32 | 2,60 | 2,32 | 2,50 | 6,21% | 16.155,00 |
| 11.08.2025 | 2,64 | 2,70 | 2,35 | 2,35 | -11,17% | 119.137,00 |
| 08.08.2025 | 2,66 | 2,72 | 2,65 | 2,65 | 0,00% | 11.136,00 |
| 07.08.2025 | 2,55 | 2,78 | 2,55 | 2,65 | 1,92% | 44.061,00 |
| 06.08.2025 | 2,68 | 2,77 | 2,60 | 2,60 | -3,35% | 24.571,00 |
| 05.08.2025 | 2,70 | 2,87 | 2,55 | 2,69 | 0,37% | 91.797,00 |
| 04.08.2025 | 2,70 | 2,84 | 2,65 | 2,68 | 0,00% | 39.089,00 |
| 01.08.2025 | 2,82 | 2,90 | 2,57 | 2,68 | -6,94% | 48.818,00 |
| 31.07.2025 | 3,02 | 3,17 | 2,85 | 2,88 | -4,64% | 60.457,00 |
| 30.07.2025 | 3,13 | 3,20 | 2,97 | 3,02 | -3,21% | 51.288,00 |
| 29.07.2025 | 3,16 | 3,28 | 3,11 | 3,12 | -2,80% | 28.693,00 |
| 28.07.2025 | 3,29 | 3,44 | 3,12 | 3,21 | -3,17% | 91.061,00 |
| 25.07.2025 | 3,39 | 3,45 | 3,30 | 3,32 | -2,21% | 12.636,00 |
| 24.07.2025 | 3,37 | 3,48 | 3,31 | 3,39 | 0,59% | 26.034,00 |
| 23.07.2025 | 3,35 | 3,49 | 3,30 | 3,37 | 0,30% | 77.553,00 |
| 22.07.2025 | 3,46 | 3,46 | 3,34 | 3,36 | -2,89% | 17.656,00 |
| 21.07.2025 | 3,46 | 3,56 | 3,36 | 3,46 | 0,29% | 59.605,00 |
| 18.07.2025 | 3,35 | 3,56 | 3,33 | 3,45 | 1,47% | 30.899,00 |
| 17.07.2025 | 3,42 | 3,48 | 3,31 | 3,40 | 0,59% | 44.853,00 |
| 16.07.2025 | 3,33 | 3,56 | 3,27 | 3,38 | 0,30% | 55.352,00 |
| 15.07.2025 | 3,44 | 3,59 | 3,14 | 3,37 | -2,60% | 103.511,00 |
| 14.07.2025 | 3,30 | 3,54 | 3,21 | 3,46 | 6,13% | 73.409,00 |
| 11.07.2025 | 3,40 | 3,42 | 3,25 | 3,26 | -2,98% | 54.458,00 |
| 10.07.2025 | 3,36 | 3,42 | 3,26 | 3,36 | 0,90% | 40.864,00 |
| 09.07.2025 | 3,25 | 3,33 | 3,20 | 3,33 | 1,83% | 46.476,00 |
| 08.07.2025 | 3,22 | 3,28 | 3,18 | 3,27 | 3,15% | 35.483,00 |
| 07.07.2025 | 3,01 | 3,22 | 3,00 | 3,17 | 4,97% | 56.344,00 |
| 03.07.2025 | 3,10 | 3,14 | 3,01 | 3,02 | -5,33% | 13.082,00 |
| 02.07.2025 | 3,12 | 3,19 | 3,01 | 3,19 | -0,62% | 23.319,00 |
| 01.07.2025 | 3,25 | 3,44 | 3,15 | 3,21 | 0,63% | 62.364,00 |
| 30.06.2025 | 3,16 | 3,21 | 2,98 | 3,19 | 1,27% | 51.794,00 |
| 27.06.2025 | 2,99 | 3,32 | 2,95 | 3,15 | 5,70% | 116.047,00 |
| 26.06.2025 | 2,81 | 3,04 | 2,80 | 2,98 | 6,05% | 56.019,00 |
| 25.06.2025 | 2,87 | 3,02 | 2,65 | 2,81 | 0,00% | 155.017,00 |
| 24.06.2025 | 2,95 | 3,33 | 2,75 | 2,81 | -8,02% | 179.778,00 |
| 23.06.2025 | 3,45 | 3,56 | 2,90 | 3,06 | -10,93% | 195.735,00 |
| 20.06.2025 | 3,03 | 3,78 | 2,78 | 3,43 | 17,06% | 453.777,00 |
| 18.06.2025 | 2,99 | 3,02 | 2,70 | 2,93 | 3,17% | 134.428,00 |
| 17.06.2025 | 2,87 | 3,21 | 2,70 | 2,84 | -5,02% | 174.896,00 |
| 16.06.2025 | 3,15 | 3,18 | 2,65 | 2,99 | -2,29% | 285.262,00 |
| 13.06.2025 | 2,72 | 3,14 | 2,45 | 3,06 | 22,40% | 942.301,00 |
| 12.06.2025 | 2,45 | 2,75 | 2,39 | 2,50 | -0,99% | 140.677,00 |
| 11.06.2025 | 2,59 | 2,59 | 2,46 | 2,53 | -2,31% | 25.468,00 |
| 10.06.2025 | 2,41 | 2,58 | 2,39 | 2,58 | 5,50% | 31.134,00 |
| 09.06.2025 | 2,40 | 2,55 | 2,36 | 2,45 | -1,01% | 42.837,00 |
| 06.06.2025 | 2,45 | 2,50 | 2,39 | 2,48 | 4,34% | 14.646,00 |
| 05.06.2025 | 2,41 | 2,66 | 2,32 | 2,37 | 0,94% | 246.997,00 |
| 04.06.2025 | 2,29 | 2,37 | 2,25 | 2,35 | 2,62% | 39.671,00 |
| 03.06.2025 | 2,32 | 2,49 | 2,25 | 2,29 | -1,72% | 42.361,00 |
| 02.06.2025 | 2,18 | 2,45 | 2,16 | 2,33 | 8,88% | 90.306,00 |
| 30.05.2025 | 2,07 | 2,22 | 2,07 | 2,14 | 1,90% | 10.199,00 |
| 29.05.2025 | 2,21 | 2,31 | 2,08 | 2,10 | 0,96% | 22.820,00 |
| 28.05.2025 | 2,06 | 2,20 | 1,99 | 2,08 | 0,00% | 77.726,00 |
| 27.05.2025 | 2,09 | 2,20 | 2,00 | 2,08 | 0,97% | 98.375,00 |
| 23.05.2025 | 2,22 | 2,22 | 2,03 | 2,06 | -4,63% | 39.978,00 |