38,900$
-3,64%
Echtzeit-Aktienkurs Maze Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Maze Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 40,37 | 40,75 | 38,39 | 38,95 | -3,52% | 145.344,00 |
| 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 |
| 06.11.2025 | 29,99 | 30,30 | 28,46 | 29,63 | -2,02% | 276.065,00 |
| 05.11.2025 | 30,26 | 30,48 | 26,96 | 30,24 | -6,72% | 662.279,00 |
| 04.11.2025 | 32,97 | 33,70 | 31,47 | 32,42 | -2,47% | 280.017,00 |
| 03.11.2025 | 32,36 | 33,74 | 32,32 | 33,24 | 1,00% | 378.290,00 |
| 31.10.2025 | 33,51 | 33,91 | 32,33 | 32,91 | -0,93% | 176.922,00 |
| 30.10.2025 | 31,17 | 34,29 | 31,17 | 33,22 | 6,27% | 315.584,00 |
| 29.10.2025 | 32,11 | 33,06 | 31,20 | 31,26 | -2,62% | 273.980,00 |
| 28.10.2025 | 31,05 | 32,71 | 30,32 | 32,10 | 3,55% | 310.652,00 |
| 27.10.2025 | 30,87 | 31,49 | 30,34 | 31,00 | 2,01% | 220.623,00 |
| 24.10.2025 | 30,00 | 30,95 | 29,28 | 30,39 | 1,64% | 286.991,00 |
| 23.10.2025 | 29,16 | 31,10 | 29,10 | 29,90 | 2,68% | 267.875,00 |
| 22.10.2025 | 29,22 | 30,26 | 28,98 | 29,12 | -1,36% | 367.186,00 |
| 21.10.2025 | 29,97 | 31,93 | 29,00 | 29,52 | -0,77% | 280.051,00 |
| 20.10.2025 | 27,79 | 29,86 | 27,79 | 29,75 | 6,98% | 387.318,00 |
| 17.10.2025 | 28,40 | 29,10 | 27,54 | 27,81 | -2,25% | 194.988,00 |
| 16.10.2025 | 29,60 | 29,76 | 28,17 | 28,45 | -2,77% | 235.104,00 |
| 15.10.2025 | 28,31 | 29,44 | 28,31 | 29,26 | 2,67% | 433.624,00 |
| 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 |