11,785$
1,07%
Echtzeit-Aktienkurs Maze Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Maze Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,51 | 12,00 | 11,47 | 11,79 | 1,16% | 15.733,00 |
| 01.07.2025 | 12,32 | 12,34 | 11,20 | 11,65 | -5,05% | 97.797,00 |
| 30.06.2025 | 12,23 | 13,47 | 11,96 | 12,27 | 1,15% | 146.029,00 |
| 27.06.2025 | 12,75 | 12,93 | 12,03 | 12,13 | -4,79% | 237.657,00 |
| 26.06.2025 | 11,32 | 12,91 | 11,13 | 12,74 | 11,66% | 133.918,00 |
| 25.06.2025 | 10,27 | 11,66 | 9,83 | 11,41 | 10,45% | 86.862,00 |
| 24.06.2025 | 10,82 | 10,88 | 10,31 | 10,33 | -3,73% | 113.142,00 |
| 23.06.2025 | 11,13 | 11,34 | 10,71 | 10,73 | -4,03% | 125.152,00 |
| 20.06.2025 | 11,40 | 11,65 | 10,49 | 11,18 | -0,71% | 152.677,00 |
| 18.06.2025 | 12,39 | 12,78 | 11,00 | 11,26 | -9,12% | 156.977,00 |
| 17.06.2025 | 13,11 | 13,65 | 12,32 | 12,39 | -6,91% | 110.619,00 |
| 16.06.2025 | 13,58 | 13,84 | 13,12 | 13,31 | -0,67% | 62.579,00 |
| 13.06.2025 | 13,29 | 13,48 | 12,70 | 13,40 | -1,11% | 101.405,00 |
| 12.06.2025 | 12,86 | 13,86 | 12,27 | 13,55 | 6,03% | 83.015,00 |
| 11.06.2025 | 12,86 | 13,19 | 12,53 | 12,78 | -0,70% | 40.846,00 |
| 10.06.2025 | 12,78 | 13,30 | 12,54 | 12,87 | 0,47% | 63.168,00 |
| 09.06.2025 | 13,23 | 13,40 | 12,61 | 12,81 | -0,93% | 43.500,00 |
| 06.06.2025 | 13,48 | 13,60 | 12,78 | 12,93 | -3,07% | 67.775,00 |
| 05.06.2025 | 13,93 | 13,94 | 12,87 | 13,34 | -3,82% | 71.231,00 |
| 04.06.2025 | 13,69 | 14,40 | 13,03 | 13,87 | 1,54% | 95.616,00 |
| 03.06.2025 | 12,29 | 13,78 | 11,71 | 13,66 | 12,89% | 175.864,00 |
| 02.06.2025 | 10,08 | 12,18 | 10,08 | 12,10 | 20,88% | 227.109,00 |
| 30.05.2025 | 12,05 | 12,05 | 9,73 | 10,01 | -17,75% | 147.268,00 |
| 29.05.2025 | 11,58 | 12,25 | 11,14 | 12,17 | 6,01% | 67.525,00 |
| 28.05.2025 | 11,21 | 11,64 | 10,80 | 11,48 | 2,50% | 80.603,00 |
| 27.05.2025 | 10,58 | 11,62 | 10,44 | 11,20 | 8,95% | 85.580,00 |
| 23.05.2025 | 10,01 | 10,40 | 9,75 | 10,28 | 1,08% | 39.656,00 |
| 22.05.2025 | 10,51 | 10,63 | 9,94 | 10,17 | -3,33% | 48.585,00 |
| 21.05.2025 | 10,13 | 10,63 | 9,87 | 10,52 | 4,06% | 98.085,00 |
| 20.05.2025 | 9,80 | 10,33 | 9,41 | 10,11 | 4,23% | 77.350,00 |
| 19.05.2025 | 9,24 | 9,88 | 9,16 | 9,70 | 4,86% | 88.465,00 |
| 16.05.2025 | 9,25 | 9,35 | 8,81 | 9,25 | 0,00% | 84.952,00 |
| 15.05.2025 | 8,83 | 9,33 | 8,25 | 9,25 | 2,10% | 100.486,00 |
| 14.05.2025 | 9,85 | 10,08 | 8,75 | 9,06 | -8,11% | 106.890,00 |
| 13.05.2025 | 10,23 | 10,39 | 9,55 | 9,86 | -2,67% | 75.037,00 |
| 12.05.2025 | 10,04 | 10,26 | 9,60 | 10,13 | 5,30% | 113.806,00 |
| 09.05.2025 | 10,25 | 10,52 | 9,57 | 9,62 | -3,99% | 66.236,00 |
| 08.05.2025 | 9,65 | 10,38 | 9,25 | 10,02 | 5,58% | 81.962,00 |
| 07.05.2025 | 9,30 | 9,70 | 8,77 | 9,49 | 4,17% | 210.141,00 |
| 06.05.2025 | 10,39 | 10,63 | 8,94 | 9,11 | -12,57% | 131.647,00 |
| 05.05.2025 | 10,50 | 10,74 | 10,10 | 10,42 | -3,96% | 76.213,00 |
| 02.05.2025 | 10,78 | 11,98 | 10,64 | 10,85 | 2,46% | 301.086,00 |
| 01.05.2025 | 9,48 | 10,81 | 9,11 | 10,59 | 14,49% | 182.748,00 |
| 30.04.2025 | 8,79 | 9,32 | 8,56 | 9,25 | 5,23% | 799.429,00 |
| 29.04.2025 | 8,44 | 8,97 | 7,99 | 8,79 | 4,89% | 329.824,00 |
| 28.04.2025 | 8,25 | 8,60 | 7,79 | 8,38 | 2,07% | 213.196,00 |
| 25.04.2025 | 7,71 | 8,34 | 7,16 | 8,21 | 6,62% | 307.364,00 |
| 24.04.2025 | 9,65 | 9,76 | 7,50 | 7,70 | -19,37% | 225.863,00 |
| 23.04.2025 | 10,20 | 10,73 | 9,21 | 9,55 | -3,14% | 232.855,00 |
| 22.04.2025 | 9,13 | 10,30 | 9,07 | 9,86 | 8,00% | 178.145,00 |
| 21.04.2025 | 8,38 | 9,16 | 8,33 | 9,13 | 8,56% | 100.502,00 |
| 17.04.2025 | 8,14 | 8,67 | 8,12 | 8,41 | 2,81% | 120.582,00 |
| 16.04.2025 | 8,03 | 8,29 | 7,52 | 8,18 | 0,99% | 103.159,00 |
| 15.04.2025 | 8,53 | 9,13 | 7,93 | 8,10 | -4,71% | 178.877,00 |
| 14.04.2025 | 8,10 | 8,87 | 7,90 | 8,50 | 8,56% | 124.495,00 |
| 11.04.2025 | 7,47 | 7,88 | 6,80 | 7,83 | 3,03% | 236.887,00 |
| 10.04.2025 | 7,77 | 8,15 | 7,22 | 7,60 | -4,64% | 231.535,00 |
| 09.04.2025 | 7,46 | 8,15 | 6,71 | 7,97 | 5,28% | 173.862,00 |
| 08.04.2025 | 9,17 | 9,38 | 7,30 | 7,57 | -15,13% | 303.457,00 |
| 07.04.2025 | 9,09 | 9,43 | 8,65 | 8,92 | -1,65% | 407.283,00 |
| 04.04.2025 | 8,81 | 9,25 | 8,33 | 9,07 | -2,47% | 327.522,00 |
| 03.04.2025 | 10,20 | 10,26 | 9,30 | 9,30 | -10,32% | 125.713,00 |
| 02.04.2025 | 9,90 | 10,43 | 9,73 | 10,37 | 4,75% | 166.544,00 |
| 01.04.2025 | 10,70 | 10,78 | 9,50 | 9,90 | -10,08% | 1.048.775,00 |
| 31.03.2025 | 10,91 | 11,94 | 10,17 | 11,01 | -3,59% | 285.632,00 |
| 28.03.2025 | 11,22 | 11,64 | 10,93 | 11,42 | 1,33% | 68.509,00 |
| 27.03.2025 | 10,87 | 11,45 | 10,54 | 11,27 | 4,74% | 133.270,00 |
| 26.03.2025 | 11,46 | 11,61 | 10,65 | 10,76 | -7,48% | 148.313,00 |
| 25.03.2025 | 11,73 | 12,37 | 11,30 | 11,63 | -1,94% | 360.957,00 |
| 24.03.2025 | 11,03 | 11,86 | 10,41 | 11,86 | 6,46% | 398.468,00 |
| 21.03.2025 | 11,61 | 12,88 | 10,76 | 11,14 | -6,86% | 2.195.374,00 |
| 20.03.2025 | 11,97 | 12,36 | 11,54 | 11,96 | -1,48% | 198.091,00 |
| 19.03.2025 | 12,20 | 12,60 | 11,59 | 12,14 | 0,66% | 200.940,00 |
| 18.03.2025 | 11,22 | 12,95 | 10,88 | 12,06 | 4,96% | 152.869,00 |
| 17.03.2025 | 10,85 | 13,00 | 9,88 | 11,49 | 4,55% | 175.714,00 |
| 14.03.2025 | 11,70 | 11,78 | 10,80 | 10,99 | -2,74% | 113.262,00 |
| 13.03.2025 | 11,45 | 11,63 | 11,22 | 11,30 | 0,00% | 43.529,00 |
| 12.03.2025 | 11,38 | 11,98 | 10,54 | 11,30 | 0,71% | 124.160,00 |
| 11.03.2025 | 11,72 | 12,03 | 10,79 | 11,22 | -3,69% | 180.858,00 |
| 10.03.2025 | 11,93 | 12,88 | 11,62 | 11,65 | -2,92% | 186.929,00 |
| 07.03.2025 | 11,91 | 13,04 | 11,57 | 12,00 | 1,95% | 104.946,00 |
| 06.03.2025 | 11,86 | 11,91 | 11,33 | 11,77 | -1,34% | 162.955,00 |
| 05.03.2025 | 11,78 | 12,54 | 11,49 | 11,93 | 0,76% | 64.988,00 |
| 04.03.2025 | 11,04 | 12,11 | 10,94 | 11,84 | 7,25% | 152.294,00 |
| 03.03.2025 | 12,17 | 12,58 | 10,61 | 11,04 | -9,73% | 92.434,00 |
| 28.02.2025 | 12,73 | 12,85 | 11,68 | 12,23 | -3,85% | 141.658,00 |
| 27.02.2025 | 11,62 | 13,24 | 11,09 | 12,72 | 8,72% | 222.306,00 |
| 26.02.2025 | 10,40 | 12,03 | 10,39 | 11,70 | 10,69% | 132.568,00 |
| 25.02.2025 | 11,00 | 11,98 | 10,08 | 10,57 | -2,31% | 272.936,00 |
| 24.02.2025 | 12,09 | 12,36 | 10,66 | 10,82 | -10,50% | 260.893,00 |
| 21.02.2025 | 12,00 | 12,51 | 11,70 | 12,09 | -0,66% | 227.109,00 |
| 20.02.2025 | 12,70 | 12,99 | 12,11 | 12,17 | -3,11% | 228.398,00 |
| 19.02.2025 | 12,82 | 13,42 | 12,01 | 12,56 | -1,80% | 201.118,00 |
| 18.02.2025 | 11,75 | 12,81 | 10,80 | 12,79 | 6,58% | 339.772,00 |
| 14.02.2025 | 11,79 | 13,00 | 11,48 | 12,00 | 6,01% | 286.829,00 |
| 13.02.2025 | 11,86 | 12,47 | 10,92 | 11,32 | -5,51% | 341.203,00 |
| 12.02.2025 | 12,32 | 12,99 | 11,80 | 11,98 | -3,93% | 264.272,00 |
| 11.02.2025 | 12,77 | 12,97 | 12,32 | 12,47 | -3,78% | 158.500,00 |
| 10.02.2025 | 13,12 | 14,18 | 12,64 | 12,96 | -3,14% | 269.079,00 |
| 07.02.2025 | 12,56 | 14,32 | 12,56 | 13,38 | 2,92% | 312.545,00 |