28,700$
-1,20%
Echtzeit-Aktienkurs Maze Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Maze Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 28,46 | 29,84 | 28,00 | 28,71 | -1,17% | 780.450,00 |
| 01.04.2026 | 30,50 | 31,23 | 28,74 | 29,05 | -2,68% | 934.355,00 |
| 31.03.2026 | 29,50 | 31,05 | 29,50 | 29,85 | 2,90% | 1.736.455,00 |
| 30.03.2026 | 30,37 | 30,40 | 28,78 | 29,01 | -4,51% | 1.057.469,00 |
| 27.03.2026 | 30,84 | 32,27 | 29,16 | 30,38 | -4,19% | 1.713.950,00 |
| 26.03.2026 | 31,11 | 35,28 | 30,16 | 31,71 | -0,06% | 1.717.259,00 |
| 25.03.2026 | 40,00 | 41,00 | 29,77 | 31,73 | -35,24% | 8.232.095,00 |
| 24.03.2026 | 48,16 | 49,25 | 46,06 | 49,00 | 0,00% | 559.233,00 |
| 23.03.2026 | 48,86 | 49,18 | 46,86 | 49,00 | 2,02% | 523.736,00 |
| 20.03.2026 | 49,31 | 50,70 | 47,76 | 48,03 | -2,83% | 1.329.481,00 |
| 19.03.2026 | 47,47 | 50,00 | 46,67 | 49,43 | 1,98% | 649.054,00 |
| 18.03.2026 | 50,42 | 51,74 | 48,01 | 48,47 | -3,81% | 491.620,00 |
| 17.03.2026 | 51,02 | 53,00 | 49,98 | 50,39 | -1,70% | 922.204,00 |
| 16.03.2026 | 50,96 | 53,65 | 50,60 | 51,26 | 2,09% | 899.722,00 |
| 13.03.2026 | 51,76 | 52,86 | 49,06 | 50,21 | -3,13% | 1.065.923,00 |
| 12.03.2026 | 49,03 | 52,57 | 47,00 | 51,84 | 2,77% | 703.576,00 |
| 11.03.2026 | 51,05 | 51,07 | 48,16 | 50,44 | -1,20% | 493.875,00 |
| 10.03.2026 | 46,29 | 51,36 | 45,10 | 51,06 | 13,30% | 1.289.381,00 |
| 09.03.2026 | 44,00 | 45,98 | 42,88 | 45,06 | 0,51% | 495.466,00 |
| 06.03.2026 | 44,62 | 45,86 | 43,10 | 44,83 | -1,04% | 383.490,00 |
| 05.03.2026 | 46,21 | 46,35 | 44,53 | 45,30 | -2,54% | 350.041,00 |
| 04.03.2026 | 46,59 | 46,65 | 44,43 | 46,48 | 5,21% | 409.402,00 |
| 03.03.2026 | 44,54 | 45,26 | 43,00 | 44,18 | -3,14% | 289.858,00 |
| 02.03.2026 | 44,50 | 46,13 | 43,96 | 45,61 | 0,04% | 236.403,00 |
| 27.02.2026 | 45,49 | 46,28 | 44,60 | 45,59 | -0,55% | 379.637,00 |
| 26.02.2026 | 47,23 | 47,27 | 44,62 | 45,84 | -2,94% | 339.655,00 |
| 25.02.2026 | 45,59 | 47,49 | 45,51 | 47,23 | 4,26% | 490.836,00 |
| 24.02.2026 | 45,91 | 46,28 | 45,02 | 45,30 | -0,53% | 294.229,00 |
| 23.02.2026 | 44,83 | 46,85 | 44,20 | 45,54 | 2,99% | 378.331,00 |
| 20.02.2026 | 44,71 | 45,24 | 43,36 | 44,22 | -1,82% | 267.580,00 |
| 19.02.2026 | 45,03 | 46,57 | 42,56 | 45,04 | -0,09% | 291.235,00 |
| 18.02.2026 | 47,80 | 48,03 | 44,99 | 45,08 | -4,02% | 577.109,00 |
| 17.02.2026 | 46,01 | 47,86 | 44,54 | 46,97 | 2,09% | 339.784,00 |
| 13.02.2026 | 47,00 | 48,76 | 45,89 | 46,01 | -2,19% | 416.832,00 |
| 12.02.2026 | 47,30 | 47,85 | 45,51 | 47,04 | -0,38% | 589.499,00 |
| 11.02.2026 | 48,37 | 48,44 | 44,30 | 47,22 | -2,38% | 818.067,00 |
| 10.02.2026 | 47,63 | 48,52 | 45,22 | 48,37 | 1,38% | 283.140,00 |
| 09.02.2026 | 45,09 | 47,90 | 43,89 | 47,71 | 5,95% | 340.183,00 |
| 06.02.2026 | 44,29 | 46,18 | 42,79 | 45,03 | 2,46% | 663.464,00 |
| 05.02.2026 | 46,70 | 49,25 | 42,17 | 43,95 | -8,70% | 953.694,00 |
| 04.02.2026 | 48,22 | 48,94 | 46,58 | 48,14 | 0,35% | 598.494,00 |
| 03.02.2026 | 46,82 | 48,75 | 45,74 | 47,97 | 3,09% | 748.731,00 |
| 02.02.2026 | 43,56 | 47,32 | 42,94 | 46,53 | 6,77% | 741.980,00 |
| 30.01.2026 | 44,10 | 45,66 | 43,39 | 43,58 | -3,16% | 486.900,00 |
| 29.01.2026 | 43,15 | 45,55 | 42,22 | 45,00 | 3,78% | 629.557,00 |
| 28.01.2026 | 45,34 | 45,52 | 42,33 | 43,36 | -4,37% | 462.562,00 |
| 27.01.2026 | 45,00 | 46,99 | 44,39 | 45,34 | 1,70% | 501.789,00 |
| 26.01.2026 | 44,20 | 46,11 | 43,30 | 44,58 | 0,70% | 385.679,00 |
| 23.01.2026 | 45,83 | 47,36 | 43,26 | 44,27 | -4,18% | 548.272,00 |
| 22.01.2026 | 43,93 | 46,80 | 43,73 | 46,20 | 5,72% | 491.922,00 |
| 21.01.2026 | 44,50 | 45,00 | 42,27 | 43,70 | -1,44% | 428.102,00 |
| 20.01.2026 | 40,13 | 44,45 | 38,62 | 44,34 | 8,76% | 546.491,00 |
| 16.01.2026 | 39,84 | 41,44 | 39,84 | 40,77 | 2,41% | 229.675,00 |
| 15.01.2026 | 41,30 | 41,50 | 39,42 | 39,81 | -3,16% | 273.986,00 |
| 14.01.2026 | 41,30 | 41,78 | 38,00 | 41,11 | -0,68% | 537.183,00 |
| 13.01.2026 | 39,93 | 41,79 | 39,91 | 41,39 | 2,99% | 511.437,00 |
| 12.01.2026 | 40,17 | 40,25 | 38,49 | 40,19 | -0,32% | 201.795,00 |
| 09.01.2026 | 38,95 | 40,75 | 38,95 | 40,32 | 3,52% | 210.527,00 |
| 08.01.2026 | 40,37 | 40,75 | 38,39 | 38,95 | -3,52% | 145.358,00 |
| 07.01.2026 | 38,31 | 40,55 | 38,16 | 40,37 | 5,21% | 337.675,00 |
| 06.01.2026 | 38,42 | 39,20 | 37,37 | 38,37 | -0,67% | 244.036,00 |
| 05.01.2026 | 39,77 | 40,99 | 37,47 | 38,63 | -2,87% | 314.066,00 |
| 02.01.2026 | 40,86 | 41,83 | 38,13 | 39,77 | -4,01% | 437.298,00 |
| 31.12.2025 | 40,22 | 41,60 | 39,67 | 41,43 | 3,45% | 397.981,00 |
| 30.12.2025 | 40,36 | 40,85 | 39,58 | 40,05 | -1,23% | 243.696,00 |
| 29.12.2025 | 41,51 | 41,51 | 39,99 | 40,55 | -3,68% | 424.630,00 |
| 26.12.2025 | 42,08 | 42,51 | 41,12 | 42,10 | 0,05% | 212.857,00 |
| 24.12.2025 | 42,33 | 42,92 | 41,46 | 42,08 | -0,52% | 92.094,00 |
| 23.12.2025 | 41,89 | 43,17 | 41,37 | 42,30 | 0,76% | 336.618,00 |
| 22.12.2025 | 41,71 | 42,69 | 41,35 | 41,98 | 0,65% | 390.145,00 |
| 19.12.2025 | 40,92 | 42,59 | 40,66 | 41,71 | 2,68% | 1.599.280,00 |
| 18.12.2025 | 39,50 | 40,90 | 38,46 | 40,62 | 5,78% | 1.056.046,00 |
| 17.12.2025 | 40,45 | 41,00 | 38,28 | 38,40 | -4,83% | 379.537,00 |
| 16.12.2025 | 39,43 | 40,81 | 39,43 | 40,35 | 1,61% | 409.787,00 |
| 15.12.2025 | 39,44 | 41,07 | 39,44 | 39,71 | 2,19% | 667.441,00 |
| 12.12.2025 | 39,57 | 39,80 | 38,56 | 38,86 | -1,79% | 332.544,00 |
| 11.12.2025 | 38,60 | 40,19 | 38,51 | 39,57 | 2,49% | 369.731,00 |
| 10.12.2025 | 40,62 | 41,06 | 38,10 | 38,61 | -5,27% | 482.752,00 |
| 09.12.2025 | 41,41 | 41,80 | 40,54 | 40,76 | -1,69% | 293.953,00 |
| 08.12.2025 | 42,14 | 42,50 | 41,30 | 41,46 | -0,60% | 421.240,00 |
| 05.12.2025 | 42,07 | 42,99 | 41,17 | 41,71 | -2,09% | 245.612,00 |
| 04.12.2025 | 41,70 | 43,29 | 40,88 | 42,60 | 2,68% | 516.896,00 |
| 03.12.2025 | 37,89 | 41,88 | 37,45 | 41,49 | 11,32% | 574.166,00 |
| 02.12.2025 | 37,60 | 37,88 | 36,84 | 37,27 | -0,88% | 367.866,00 |
| 01.12.2025 | 37,66 | 38,39 | 36,90 | 37,60 | -0,40% | 479.352,00 |
| 28.11.2025 | 37,87 | 38,85 | 37,00 | 37,75 | -0,66% | 200.078,00 |
| 26.11.2025 | 36,70 | 38,49 | 36,48 | 38,00 | 3,54% | 344.533,00 |
| 25.11.2025 | 37,01 | 37,01 | 35,93 | 36,70 | 0,11% | 276.286,00 |
| 24.11.2025 | 36,99 | 37,44 | 36,23 | 36,66 | 1,10% | 301.115,00 |
| 21.11.2025 | 35,00 | 36,99 | 34,44 | 36,26 | 1,94% | 398.294,00 |
| 20.11.2025 | 36,04 | 37,23 | 35,48 | 35,57 | 0,08% | 358.638,00 |
| 19.11.2025 | 32,90 | 36,50 | 31,47 | 35,54 | 6,95% | 679.398,00 |
| 18.11.2025 | 33,06 | 34,12 | 32,35 | 33,23 | -0,89% | 439.916,00 |
| 17.11.2025 | 32,52 | 34,73 | 32,38 | 33,53 | 3,07% | 534.187,00 |
| 14.11.2025 | 31,99 | 33,76 | 31,63 | 32,53 | 2,17% | 912.658,00 |
| 13.11.2025 | 32,18 | 32,64 | 30,00 | 31,84 | -2,21% | 399.390,00 |
| 12.11.2025 | 32,45 | 33,32 | 31,55 | 32,56 | 0,93% | 472.561,00 |
| 11.11.2025 | 30,13 | 32,72 | 30,05 | 32,26 | 5,81% | 486.058,00 |
| 10.11.2025 | 28,17 | 30,54 | 28,17 | 30,49 | 6,61% | 390.735,00 |
| 07.11.2025 | 29,87 | 30,37 | 27,69 | 28,60 | -3,48% | 333.583,00 |