45,000$
0,16%
Echtzeit-Aktienkurs Maze Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Maze Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 44,00 | 45,98 | 42,88 | 45,00 | 0,16% | 495.465,00 |
| 06.03.2026 | 44,62 | 45,86 | 43,10 | 44,93 | -0,82% | 63.349,00 |
| 05.03.2026 | 46,21 | 46,35 | 44,53 | 45,30 | -2,54% | 123.879,00 |
| 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 |