32,690$
10,03%
Echtzeit-Aktienkurs Maze Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Maze Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 29,82 | 32,61 | 29,58 | 32,45 | 9,26% | 1.569.131,00 |
| 19.10.2026 | 28,01 | 30,57 | 27,83 | 29,70 | 7,88% | 1.296.257,00 |
| 16.10.2026 | 27,50 | 27,89 | 26,72 | 27,53 | 0,18% | 1.018.495,00 |
| 15.10.2026 | 26,59 | 28,11 | 26,46 | 27,48 | 4,77% | 540.015,00 |
| 14.10.2026 | 26,51 | 27,09 | 25,97 | 26,23 | -1,61% | 835.696,00 |
| 13.10.2026 | 27,54 | 28,24 | 26,57 | 26,66 | -3,75% | 615.147,00 |
| 12.10.2026 | 27,11 | 29,32 | 26,66 | 27,70 | 2,18% | 1.437.904,00 |
| 09.10.2026 | 25,88 | 27,19 | 25,88 | 27,11 | 4,75% | 670.925,00 |
| 08.10.2026 | 25,97 | 26,44 | 25,05 | 25,88 | -1,41% | 902.995,00 |
| 07.10.2026 | 26,30 | 26,89 | 25,87 | 26,25 | -0,68% | 823.900,00 |
| 06.10.2026 | 26,74 | 26,91 | 25,79 | 26,43 | 0,00% | 682.836,00 |
| 05.10.2026 | 26,67 | 27,03 | 25,78 | 26,43 | 0,00% | 588.014,00 |
| 02.10.2026 | 27,08 | 27,49 | 26,36 | 26,43 | -0,83% | 633.045,00 |
| 01.10.2026 | 27,05 | 27,79 | 26,50 | 26,65 | -1,95% | 589.350,00 |
| 30.09.2026 | 27,21 | 28,02 | 26,95 | 27,18 | 0,59% | 518.010,00 |
| 29.09.2026 | 26,77 | 27,55 | 26,47 | 27,02 | 0,63% | 709.492,00 |
| 28.09.2026 | 25,97 | 27,73 | 24,84 | 26,85 | 3,07% | 1.177.350,00 |
| 25.09.2026 | 26,23 | 27,79 | 25,42 | 26,05 | -0,61% | 925.610,00 |
| 24.09.2026 | 28,42 | 28,46 | 25,96 | 26,21 | -6,69% | 789.249,00 |
| 23.09.2026 | 28,30 | 29,91 | 27,53 | 28,09 | -1,02% | 1.704.157,00 |
| 22.09.2026 | 24,52 | 29,40 | 24,50 | 28,38 | 26,75% | 3.568.200,00 |
| 21.09.2026 | 22,52 | 23,02 | 21,95 | 22,39 | -0,58% | 516.971,00 |
| 18.09.2026 | 23,27 | 23,57 | 22,01 | 22,52 | -3,92% | 1.494.819,00 |
| 17.09.2026 | 24,38 | 24,80 | 23,27 | 23,44 | -1,99% | 363.523,00 |
| 16.09.2026 | 24,33 | 24,72 | 23,74 | 23,92 | -1,30% | 385.689,00 |
| 15.09.2026 | 24,63 | 24,80 | 24,00 | 24,23 | -1,78% | 437.398,00 |
| 14.09.2026 | 24,90 | 25,85 | 24,46 | 24,67 | 0,28% | 589.283,00 |
| 11.09.2026 | 25,14 | 25,99 | 24,36 | 24,60 | -0,89% | 1.052.240,00 |
| 10.09.2026 | 24,26 | 25,62 | 23,94 | 24,82 | 0,98% | 1.181.283,00 |
| 09.09.2026 | 25,86 | 26,55 | 24,39 | 24,58 | -6,79% | 401.485,00 |
| 08.09.2026 | 25,76 | 26,57 | 25,30 | 26,37 | 0,61% | 365.304,00 |
| 04.09.2026 | 25,77 | 26,49 | 25,67 | 26,21 | 1,31% | 273.269,00 |
| 03.09.2026 | 26,54 | 26,96 | 25,70 | 25,87 | -3,25% | 477.429,00 |
| 02.09.2026 | 26,49 | 27,44 | 26,00 | 26,74 | 0,79% | 440.553,00 |
| 01.09.2026 | 26,18 | 26,66 | 25,81 | 26,53 | -0,15% | 326.661,00 |
| 31.08.2026 | 27,17 | 27,20 | 25,76 | 26,57 | -3,17% | 493.521,00 |
| 28.08.2026 | 28,46 | 28,46 | 27,31 | 27,44 | -4,06% | 250.248,00 |
| 27.08.2026 | 28,40 | 29,01 | 27,70 | 28,60 | -3,31% | 692.412,00 |
| 26.08.2026 | 30,26 | 30,40 | 29,33 | 29,58 | -2,76% | 230.084,00 |
| 25.08.2026 | 29,99 | 30,80 | 29,91 | 30,42 | 2,77% | 307.669,00 |
| 24.08.2026 | 29,27 | 29,76 | 28,33 | 29,60 | 0,58% | 282.286,00 |
| 21.08.2026 | 28,98 | 29,84 | 28,98 | 29,43 | 1,73% | 280.585,00 |
| 20.08.2026 | 29,53 | 29,99 | 28,46 | 28,93 | -2,76% | 247.666,00 |
| 19.08.2026 | 29,68 | 30,19 | 29,11 | 29,75 | 2,02% | 358.721,00 |
| 18.08.2026 | 27,89 | 29,20 | 27,30 | 29,16 | 4,33% | 647.161,00 |
| 17.08.2026 | 27,04 | 28,12 | 27,03 | 27,95 | 2,83% | 322.038,00 |
| 14.08.2026 | 27,47 | 27,61 | 26,85 | 27,18 | -1,75% | 230.652,00 |
| 13.08.2026 | 27,43 | 28,05 | 26,97 | 27,67 | 0,49% | 383.349,00 |
| 12.08.2026 | 27,48 | 27,86 | 26,76 | 27,53 | 0,81% | 441.662,00 |
| 11.08.2026 | 27,30 | 28,37 | 26,53 | 27,31 | 0,11% | 379.878,00 |
| 10.08.2026 | 28,57 | 28,92 | 26,42 | 27,28 | -4,78% | 669.397,00 |
| 07.08.2026 | 28,67 | 29,00 | 27,45 | 28,65 | 0,42% | 480.730,00 |
| 06.08.2026 | 27,89 | 28,65 | 26,16 | 28,53 | 2,59% | 231.106,00 |
| 05.08.2026 | 27,70 | 28,93 | 27,62 | 27,81 | 0,72% | 254.327,00 |
| 04.08.2026 | 27,50 | 28,35 | 27,25 | 27,61 | 1,02% | 367.355,00 |
| 03.08.2026 | 26,74 | 27,45 | 25,85 | 27,33 | 1,52% | 313.331,00 |
| 31.07.2026 | 27,41 | 27,71 | 25,85 | 26,92 | -2,57% | 335.590,00 |
| 30.07.2026 | 27,99 | 28,50 | 27,29 | 27,63 | 1,32% | 335.018,00 |
| 29.07.2026 | 27,97 | 28,25 | 26,94 | 27,27 | -2,19% | 311.205,00 |
| 28.07.2026 | 28,85 | 29,35 | 27,58 | 27,88 | -2,82% | 383.127,00 |
| 27.07.2026 | 27,69 | 29,03 | 27,69 | 28,69 | 3,65% | 269.883,00 |
| 24.07.2026 | 28,01 | 28,12 | 27,39 | 27,68 | -0,04% | 166.026,00 |
| 23.07.2026 | 28,20 | 28,61 | 27,50 | 27,69 | -2,81% | 349.799,00 |
| 22.07.2026 | 28,83 | 28,95 | 28,24 | 28,49 | -2,76% | 247.774,00 |
| 21.07.2026 | 28,25 | 29,54 | 28,25 | 29,30 | 3,28% | 378.254,00 |
| 20.07.2026 | 28,11 | 28,87 | 27,89 | 28,37 | 0,89% | 406.444,00 |
| 17.07.2026 | 26,72 | 28,39 | 26,64 | 28,12 | 3,52% | 335.930,00 |
| 16.07.2026 | 29,49 | 29,49 | 26,37 | 27,17 | -7,57% | 819.670,00 |
| 15.07.2026 | 29,70 | 30,09 | 28,81 | 29,39 | -1,64% | 346.802,00 |
| 14.07.2026 | 29,20 | 30,56 | 28,99 | 29,88 | 2,40% | 411.327,00 |
| 13.07.2026 | 30,04 | 30,37 | 29,16 | 29,18 | -4,55% | 508.343,00 |
| 10.07.2026 | 32,22 | 32,67 | 28,99 | 30,57 | -5,71% | 789.772,00 |
| 09.07.2026 | 31,86 | 33,16 | 31,45 | 32,42 | 1,34% | 584.905,00 |
| 08.07.2026 | 32,84 | 33,50 | 31,45 | 31,99 | -2,59% | 1.097.405,00 |
| 07.07.2026 | 32,50 | 33,49 | 31,87 | 32,84 | 1,51% | 628.609,00 |
| 06.07.2026 | 31,25 | 32,52 | 31,01 | 32,35 | 3,49% | 592.171,00 |
| 02.07.2026 | 29,99 | 31,32 | 29,69 | 31,26 | 4,86% | 575.729,00 |
| 01.07.2026 | 29,56 | 30,57 | 29,41 | 29,81 | -0,13% | 1.090.951,00 |
| 30.06.2026 | 29,15 | 30,69 | 28,83 | 29,85 | 2,93% | 653.185,00 |
| 29.06.2026 | 28,02 | 29,27 | 27,80 | 29,00 | 2,00% | 772.344,00 |
| 26.06.2026 | 27,02 | 29,95 | 26,71 | 28,43 | 5,22% | 3.545.147,00 |
| 25.06.2026 | 26,57 | 28,50 | 26,30 | 27,02 | 1,31% | 1.180.517,00 |
| 24.06.2026 | 26,46 | 27,00 | 26,30 | 26,67 | 0,98% | 657.562,00 |
| 23.06.2026 | 25,31 | 26,46 | 25,24 | 26,41 | 3,29% | 649.114,00 |
| 22.06.2026 | 25,69 | 26,03 | 25,34 | 25,57 | -0,43% | 530.342,00 |
| 18.06.2026 | 25,51 | 25,84 | 24,96 | 25,68 | 3,38% | 1.390.454,00 |
| 17.06.2026 | 23,86 | 24,88 | 23,86 | 24,84 | 4,11% | 473.979,00 |
| 16.06.2026 | 24,16 | 24,37 | 23,50 | 23,86 | -1,69% | 533.783,00 |
| 15.06.2026 | 24,33 | 24,60 | 23,67 | 24,27 | 0,91% | 635.368,00 |
| 12.06.2026 | 24,09 | 25,08 | 24,02 | 24,05 | -0,17% | 596.578,00 |
| 11.06.2026 | 23,98 | 24,76 | 23,35 | 24,09 | 1,82% | 643.225,00 |
| 10.06.2026 | 23,78 | 24,35 | 22,71 | 23,66 | -1,13% | 746.830,00 |
| 09.06.2026 | 23,85 | 24,20 | 22,92 | 23,93 | 1,48% | 679.458,00 |
| 08.06.2026 | 24,76 | 25,01 | 23,49 | 23,58 | -2,84% | 449.049,00 |
| 05.06.2026 | 25,47 | 25,68 | 23,62 | 24,27 | -4,45% | 445.614,00 |
| 04.06.2026 | 24,66 | 25,77 | 24,66 | 25,40 | 2,17% | 455.869,00 |
| 03.06.2026 | 24,25 | 25,24 | 23,90 | 24,86 | 2,35% | 413.307,00 |
| 02.06.2026 | 25,01 | 25,36 | 24,19 | 24,29 | -4,60% | 286.476,00 |
| 01.06.2026 | 26,32 | 26,54 | 25,18 | 25,46 | -3,78% | 522.481,00 |
| 29.05.2026 | 26,39 | 26,67 | 25,96 | 26,46 | 0,23% | 674.490,00 |