3,040$
-5,30%
Echtzeit-Aktienkurs Maris-Tech Ltd
Bid:
Ask:
Aktienkurse zur Maris-Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,25 | 3,44 | 3,15 | 3,21 | 0,63% | 90.156,00 |
| 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% | 59.710,00 |
| 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 | -2,32% | 25.468,00 |
| 10.06.2025 | 2,41 | 2,59 | 2,39 | 2,59 | 5,51% | 31.226,00 |
| 09.06.2025 | 2,40 | 2,55 | 2,36 | 2,45 | -1,01% | 43.462,00 |
| 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% | 250.186,00 |
| 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% | 22.917,00 |
| 28.05.2025 | 2,06 | 2,20 | 1,99 | 2,08 | 0,00% | 77.754,00 |
| 27.05.2025 | 2,09 | 2,20 | 2,00 | 2,08 | 0,97% | 98.377,00 |
| 23.05.2025 | 2,22 | 2,22 | 2,03 | 2,06 | -4,63% | 39.978,00 |
| 22.05.2025 | 2,19 | 2,29 | 2,12 | 2,16 | 0,00% | 75.805,00 |
| 21.05.2025 | 2,15 | 2,62 | 2,10 | 2,16 | 0,00% | 30.790,00 |
| 20.05.2025 | 2,20 | 2,24 | 2,04 | 2,16 | -2,26% | 37.794,00 |
| 19.05.2025 | 2,40 | 2,42 | 2,20 | 2,21 | -8,87% | 114.857,00 |
| 16.05.2025 | 2,60 | 2,62 | 2,39 | 2,43 | -7,43% | 16.788,00 |
| 15.05.2025 | 2,60 | 2,62 | 2,52 | 2,62 | 2,13% | 13.153,00 |
| 14.05.2025 | 2,55 | 2,66 | 2,53 | 2,57 | -1,72% | 25.667,00 |
| 13.05.2025 | 2,43 | 2,66 | 2,38 | 2,61 | 10,12% | 38.172,00 |
| 12.05.2025 | 2,37 | 2,53 | 2,34 | 2,37 | 2,16% | 20.166,00 |
| 09.05.2025 | 2,30 | 2,40 | 2,28 | 2,32 | 2,88% | 20.727,00 |
| 08.05.2025 | 2,29 | 2,30 | 2,09 | 2,26 | 0,67% | 21.177,00 |
| 07.05.2025 | 2,32 | 2,33 | 2,11 | 2,24 | -3,03% | 21.043,00 |
| 06.05.2025 | 2,51 | 2,55 | 2,29 | 2,31 | -5,33% | 24.078,00 |
| 05.05.2025 | 2,43 | 2,64 | 2,37 | 2,44 | 1,67% | 41.218,00 |
| 02.05.2025 | 2,34 | 2,40 | 2,23 | 2,40 | 5,73% | 23.000,00 |
| 01.05.2025 | 2,25 | 2,36 | 2,20 | 2,27 | 1,34% | 22.180,00 |
| 30.04.2025 | 2,07 | 2,29 | 2,05 | 2,24 | 1,71% | 45.340,00 |
| 29.04.2025 | 2,13 | 2,21 | 2,12 | 2,20 | 1,96% | 5.602,00 |
| 28.04.2025 | 2,24 | 2,24 | 2,01 | 2,16 | 1,89% | 8.874,00 |
| 25.04.2025 | 2,15 | 2,21 | 2,11 | 2,12 | 2,49% | 10.711,00 |
| 24.04.2025 | 2,06 | 2,18 | 2,06 | 2,07 | 4,46% | 8.137,00 |
| 23.04.2025 | 1,99 | 1,99 | 1,85 | 1,98 | 6,45% | 12.380,00 |
| 22.04.2025 | 1,84 | 1,97 | 1,84 | 1,86 | -1,22% | 20.411,00 |
| 21.04.2025 | 1,92 | 1,92 | 1,84 | 1,88 | 0,86% | 8.639,00 |
| 17.04.2025 | 1,94 | 2,01 | 1,85 | 1,87 | -6,18% | 12.678,00 |
| 16.04.2025 | 1,99 | 2,02 | 1,96 | 1,99 | 0,51% | 4.758,00 |
| 15.04.2025 | 1,89 | 1,98 | 1,89 | 1,98 | 2,06% | 11.156,00 |
| 14.04.2025 | 1,97 | 1,99 | 1,90 | 1,94 | 3,19% | 10.999,00 |
| 11.04.2025 | 1,84 | 1,95 | 1,81 | 1,88 | 2,96% | 5.953,00 |
| 10.04.2025 | 1,92 | 1,92 | 1,82 | 1,83 | -3,39% | 9.801,00 |
| 09.04.2025 | 1,80 | 1,98 | 1,80 | 1,89 | 1,07% | 55.137,00 |
| 08.04.2025 | 1,76 | 2,06 | 1,76 | 1,87 | 5,06% | 46.137,00 |
| 07.04.2025 | 1,74 | 1,84 | 1,73 | 1,78 | 0,56% | 23.053,00 |
| 04.04.2025 | 1,89 | 1,89 | 1,75 | 1,77 | -7,81% | 53.215,00 |
| 03.04.2025 | 1,99 | 1,99 | 1,83 | 1,92 | -6,34% | 44.238,00 |
| 02.04.2025 | 2,32 | 2,32 | 2,01 | 2,05 | 3,22% | 39.822,00 |
| 01.04.2025 | 2,15 | 2,15 | 1,99 | 1,99 | -8,06% | 35.958,00 |
| 31.03.2025 | 2,25 | 2,30 | 2,05 | 2,16 | -16,28% | 79.322,00 |
| 28.03.2025 | 2,54 | 2,59 | 2,44 | 2,58 | 0,00% | 23.663,00 |
| 27.03.2025 | 2,51 | 2,71 | 2,51 | 2,58 | -0,77% | 13.420,00 |
| 26.03.2025 | 2,51 | 2,72 | 2,48 | 2,60 | 3,17% | 21.619,00 |
| 25.03.2025 | 2,53 | 2,65 | 2,51 | 2,52 | -0,40% | 9.784,00 |
| 24.03.2025 | 2,58 | 2,63 | 2,51 | 2,53 | 2,60% | 64.254,00 |
| 21.03.2025 | 2,43 | 2,53 | 2,43 | 2,47 | -1,36% | 14.797,00 |
| 20.03.2025 | 2,68 | 2,76 | 2,49 | 2,50 | -5,66% | 129.998,00 |
| 19.03.2025 | 2,47 | 2,65 | 2,47 | 2,65 | 6,00% | 30.792,00 |
| 18.03.2025 | 2,44 | 2,60 | 2,44 | 2,50 | 0,81% | 10.107,00 |
| 17.03.2025 | 2,58 | 2,60 | 2,39 | 2,48 | -1,20% | 32.349,00 |
| 14.03.2025 | 2,37 | 2,53 | 2,29 | 2,51 | 9,61% | 22.129,00 |
| 13.03.2025 | 2,34 | 2,38 | 2,28 | 2,29 | -0,62% | 3.734,00 |
| 12.03.2025 | 2,35 | 2,51 | 2,29 | 2,30 | -2,78% | 23.444,00 |
| 11.03.2025 | 2,15 | 2,37 | 2,15 | 2,37 | 8,22% | 37.186,00 |
| 10.03.2025 | 2,18 | 2,23 | 2,10 | 2,19 | -2,93% | 23.732,00 |
| 07.03.2025 | 2,24 | 2,29 | 2,13 | 2,26 | -1,48% | 29.516,00 |
| 06.03.2025 | 2,26 | 2,38 | 2,23 | 2,29 | 4,65% | 39.671,00 |
| 05.03.2025 | 2,20 | 2,23 | 2,11 | 2,19 | 4,20% | 15.916,00 |
| 04.03.2025 | 2,17 | 2,18 | 2,07 | 2,10 | -3,67% | 59.693,00 |
| 03.03.2025 | 2,32 | 2,47 | 2,16 | 2,18 | -2,02% | 38.864,00 |
| 28.02.2025 | 2,31 | 2,31 | 2,13 | 2,23 | -3,68% | 62.486,00 |
| 27.02.2025 | 2,57 | 2,57 | 2,31 | 2,31 | -10,81% | 64.529,00 |
| 26.02.2025 | 2,37 | 2,60 | 2,34 | 2,59 | 7,02% | 13.233,00 |
| 25.02.2025 | 2,36 | 2,52 | 2,33 | 2,42 | -5,84% | 38.089,00 |
| 24.02.2025 | 2,90 | 2,92 | 2,30 | 2,57 | -0,39% | 67.700,00 |
| 21.02.2025 | 2,74 | 2,85 | 2,42 | 2,58 | -4,30% | 127.641,00 |
| 20.02.2025 | 2,71 | 2,82 | 2,64 | 2,70 | -0,15% | 11.140,00 |
| 19.02.2025 | 2,81 | 2,86 | 2,65 | 2,70 | -1,82% | 29.305,00 |
| 18.02.2025 | 2,84 | 2,84 | 2,72 | 2,75 | -2,14% | 25.878,00 |
| 14.02.2025 | 2,85 | 2,89 | 2,75 | 2,81 | -0,35% | 24.093,00 |
| 13.02.2025 | 2,85 | 2,93 | 2,75 | 2,82 | -2,76% | 38.135,00 |
| 12.02.2025 | 2,85 | 3,03 | 2,85 | 2,90 | 0,69% | 49.885,00 |
| 11.02.2025 | 3,11 | 3,17 | 2,82 | 2,88 | -10,00% | 138.750,00 |
| 10.02.2025 | 3,17 | 3,30 | 3,05 | 3,20 | 2,56% | 41.056,00 |
| 07.02.2025 | 3,42 | 3,43 | 2,96 | 3,12 | -7,14% | 96.693,00 |
| 06.02.2025 | 3,19 | 3,49 | 3,10 | 3,36 | 8,39% | 156.515,00 |