28,885$
1,42%
Echtzeit-Aktienkurs Maze Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Maze Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,83 | 29,06 | 28,65 | 28,89 | 1,35% | 11.765,00 |
| 14.10.2025 | 28,67 | 29,09 | 28,20 | 28,50 | -0,25% | 210.831,00 |
| 13.10.2025 | 27,43 | 29,15 | 27,41 | 28,57 | 4,16% | 598.633,00 |
| 10.10.2025 | 28,76 | 29,45 | 27,34 | 27,43 | -4,62% | 270.090,00 |
| 09.10.2025 | 28,60 | 29,16 | 28,20 | 28,76 | 0,58% | 296.946,00 |
| 08.10.2025 | 27,83 | 29,66 | 26,63 | 28,60 | 2,64% | 770.815,00 |
| 07.10.2025 | 27,75 | 28,12 | 26,97 | 27,86 | 1,24% | 348.288,00 |
| 06.10.2025 | 27,79 | 28,78 | 26,43 | 27,52 | 1,59% | 311.278,00 |
| 03.10.2025 | 26,82 | 27,63 | 26,02 | 27,09 | 2,23% | 38.096,00 |
| 02.10.2025 | 26,01 | 26,79 | 24,99 | 26,50 | 2,67% | 305.609,00 |
| 01.10.2025 | 25,70 | 26,39 | 25,45 | 25,81 | -0,46% | 307.669,00 |
| 30.09.2025 | 25,20 | 26,45 | 24,42 | 25,93 | 2,90% | 479.998,00 |
| 29.09.2025 | 27,05 | 27,83 | 24,85 | 25,20 | -6,67% | 476.523,00 |
| 26.09.2025 | 26,15 | 28,37 | 26,04 | 27,00 | 2,47% | 609.163,00 |
| 25.09.2025 | 26,00 | 27,67 | 25,90 | 26,35 | 0,65% | 747.343,00 |
| 24.09.2025 | 25,31 | 27,65 | 24,97 | 26,18 | 5,23% | 975.881,00 |
| 23.09.2025 | 23,38 | 25,17 | 23,34 | 24,88 | 5,11% | 430.658,00 |
| 22.09.2025 | 22,86 | 24,02 | 22,45 | 23,67 | 3,18% | 500.660,00 |
| 19.09.2025 | 23,65 | 24,32 | 22,50 | 22,94 | -2,30% | 2.551.455,00 |
| 18.09.2025 | 23,64 | 24,68 | 23,01 | 23,48 | -0,09% | 547.976,00 |
| 17.09.2025 | 22,89 | 24,49 | 22,89 | 23,50 | 0,17% | 509.792,00 |
| 16.09.2025 | 22,59 | 25,18 | 22,59 | 23,46 | 0,90% | 390.825,00 |
| 15.09.2025 | 23,33 | 23,42 | 22,04 | 23,25 | -0,19% | 556.572,00 |
| 12.09.2025 | 24,88 | 25,48 | 22,01 | 23,30 | -6,07% | 1.267.295,00 |
| 11.09.2025 | 21,10 | 25,50 | 20,00 | 24,80 | 54,81% | 5.085.356,00 |
| 10.09.2025 | 16,31 | 17,45 | 15,70 | 16,02 | -1,96% | 301.599,00 |
| 09.09.2025 | 14,87 | 17,07 | 14,75 | 16,34 | 9,15% | 473.258,00 |
| 08.09.2025 | 16,05 | 16,05 | 14,90 | 14,97 | -5,73% | 272.580,00 |
| 05.09.2025 | 14,78 | 16,20 | 14,27 | 15,88 | 5,59% | 309.623,00 |
| 04.09.2025 | 15,30 | 15,68 | 14,16 | 15,04 | -0,99% | 355.613,00 |
| 03.09.2025 | 15,46 | 16,40 | 14,86 | 15,19 | -0,85% | 390.511,00 |
| 02.09.2025 | 14,64 | 15,60 | 14,44 | 15,32 | 5,73% | 513.701,00 |
| 29.08.2025 | 14,51 | 14,85 | 13,89 | 14,49 | 1,54% | 358.404,00 |
| 28.08.2025 | 13,96 | 14,39 | 13,78 | 14,27 | 2,88% | 1.262.379,00 |
| 27.08.2025 | 13,78 | 14,76 | 13,67 | 13,87 | -1,28% | 430.233,00 |
| 26.08.2025 | 13,36 | 14,62 | 13,28 | 14,05 | 5,56% | 550.631,00 |
| 25.08.2025 | 13,47 | 13,54 | 12,91 | 13,31 | -1,33% | 234.956,00 |
| 22.08.2025 | 13,33 | 14,02 | 13,30 | 13,49 | 1,97% | 263.956,00 |
| 21.08.2025 | 13,59 | 13,93 | 13,00 | 13,23 | -1,85% | 192.148,00 |
| 20.08.2025 | 13,40 | 14,01 | 13,24 | 13,48 | 0,22% | 476.471,00 |
| 19.08.2025 | 13,26 | 13,75 | 12,81 | 13,45 | 0,75% | 215.002,00 |
| 18.08.2025 | 13,49 | 13,92 | 13,20 | 13,35 | -1,11% | 140.316,00 |
| 15.08.2025 | 13,42 | 13,58 | 12,86 | 13,50 | 1,12% | 136.553,00 |
| 14.08.2025 | 13,23 | 13,59 | 13,00 | 13,35 | -1,84% | 100.934,00 |
| 13.08.2025 | 14,00 | 14,56 | 13,16 | 13,60 | -1,02% | 299.055,00 |
| 12.08.2025 | 13,50 | 13,85 | 13,22 | 13,74 | 2,00% | 99.702,00 |
| 11.08.2025 | 13,07 | 13,86 | 13,07 | 13,47 | 2,51% | 113.660,00 |
| 08.08.2025 | 13,36 | 13,86 | 12,95 | 13,14 | -1,35% | 72.348,00 |
| 07.08.2025 | 14,17 | 14,17 | 12,90 | 13,32 | -6,53% | 156.249,00 |
| 06.08.2025 | 14,53 | 14,58 | 13,71 | 14,25 | -1,79% | 105.365,00 |
| 05.08.2025 | 15,40 | 15,85 | 13,87 | 14,51 | -4,85% | 309.979,00 |
| 04.08.2025 | 14,93 | 15,74 | 13,75 | 15,25 | 2,35% | 190.866,00 |
| 01.08.2025 | 14,32 | 15,38 | 13,82 | 14,90 | 1,02% | 243.258,00 |
| 31.07.2025 | 15,13 | 15,68 | 14,20 | 14,75 | -4,84% | 270.205,00 |
| 30.07.2025 | 15,71 | 16,54 | 15,30 | 15,50 | -1,52% | 114.701,00 |
| 29.07.2025 | 16,29 | 16,48 | 15,00 | 15,74 | -3,79% | 117.840,00 |
| 28.07.2025 | 17,07 | 17,38 | 16,18 | 16,36 | -2,73% | 46.422,00 |
| 25.07.2025 | 16,49 | 17,10 | 16,14 | 16,82 | 2,25% | 51.167,00 |
| 24.07.2025 | 17,54 | 18,40 | 16,11 | 16,45 | -6,75% | 85.893,00 |
| 23.07.2025 | 17,86 | 19,19 | 17,01 | 17,64 | 4,13% | 331.515,00 |
| 22.07.2025 | 16,58 | 17,19 | 15,17 | 16,94 | 1,68% | 131.268,00 |
| 21.07.2025 | 18,26 | 18,67 | 16,11 | 16,66 | -6,30% | 297.388,00 |
| 18.07.2025 | 17,00 | 18,50 | 16,80 | 17,78 | 4,22% | 113.363,00 |
| 17.07.2025 | 16,13 | 17,41 | 16,12 | 17,06 | 4,92% | 130.390,00 |
| 16.07.2025 | 16,19 | 16,69 | 15,87 | 16,26 | 1,56% | 122.203,00 |
| 15.07.2025 | 15,81 | 16,20 | 14,89 | 16,01 | 1,72% | 89.299,00 |
| 14.07.2025 | 14,83 | 15,86 | 14,35 | 15,74 | 4,58% | 71.623,00 |
| 11.07.2025 | 15,64 | 15,84 | 14,91 | 15,05 | -3,77% | 127.024,00 |
| 10.07.2025 | 15,08 | 15,75 | 14,53 | 15,64 | 3,71% | 88.018,00 |
| 09.07.2025 | 15,10 | 15,42 | 14,00 | 15,08 | 0,13% | 201.311,00 |
| 08.07.2025 | 12,89 | 15,79 | 12,44 | 15,06 | 24,26% | 254.711,00 |
| 07.07.2025 | 11,53 | 12,20 | 11,34 | 12,12 | 5,39% | 105.666,00 |
| 03.07.2025 | 12,16 | 12,44 | 10,98 | 11,50 | -3,69% | 78.157,00 |
| 02.07.2025 | 11,66 | 12,25 | 11,47 | 11,94 | 2,49% | 121.108,00 |
| 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 |