32,460$
1,50%
Echtzeit-Aktienkurs Maze Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Maze Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 31,99 | 33,03 | 31,99 | 32,46 | 1,47% | 97.338,00 |
| 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 |
| 28.05.2026 | 26,05 | 26,54 | 25,00 | 26,40 | 1,34% | 178.986,00 |
| 27.05.2026 | 26,35 | 26,79 | 25,42 | 26,05 | -1,14% | 401.888,00 |
| 26.05.2026 | 25,78 | 26,41 | 25,14 | 26,35 | 2,21% | 495.105,00 |
| 22.05.2026 | 25,80 | 26,09 | 25,49 | 25,78 | 0,12% | 405.302,00 |
| 21.05.2026 | 24,96 | 25,90 | 24,72 | 25,75 | 2,88% | 440.154,00 |
| 20.05.2026 | 24,73 | 25,50 | 24,73 | 25,03 | 2,33% | 347.613,00 |
| 19.05.2026 | 24,29 | 25,00 | 23,76 | 24,46 | -0,16% | 470.236,00 |
| 18.05.2026 | 25,54 | 25,75 | 24,16 | 24,50 | -4,15% | 596.265,00 |
| 15.05.2026 | 25,95 | 26,24 | 25,15 | 25,56 | -3,29% | 411.801,00 |
| 14.05.2026 | 26,86 | 26,86 | 25,72 | 26,43 | -1,97% | 350.982,00 |
| 13.05.2026 | 26,00 | 27,06 | 25,33 | 26,96 | 4,58% | 845.321,00 |
| 12.05.2026 | 25,55 | 26,16 | 25,02 | 25,78 | 1,02% | 350.549,00 |
| 11.05.2026 | 26,22 | 27,13 | 25,30 | 25,52 | -1,96% | 546.075,00 |
| 08.05.2026 | 25,45 | 26,25 | 25,13 | 26,03 | 2,20% | 534.975,00 |
| 07.05.2026 | 26,47 | 26,58 | 24,80 | 25,47 | -3,78% | 468.771,00 |
| 06.05.2026 | 26,69 | 27,26 | 26,27 | 26,47 | -0,34% | 325.050,00 |
| 05.05.2026 | 27,15 | 27,58 | 26,12 | 26,56 | -1,37% | 557.418,00 |
| 04.05.2026 | 26,81 | 28,18 | 26,71 | 26,93 | -0,88% | 707.648,00 |
| 01.05.2026 | 26,53 | 27,58 | 26,24 | 27,17 | 2,22% | 860.494,00 |
| 30.04.2026 | 25,73 | 26,80 | 25,59 | 26,58 | 3,50% | 576.765,00 |
| 29.04.2026 | 25,72 | 25,92 | 25,08 | 25,68 | -1,04% | 412.647,00 |
| 28.04.2026 | 26,47 | 27,15 | 25,36 | 25,95 | -1,96% | 655.594,00 |
| 27.04.2026 | 25,72 | 26,56 | 25,41 | 26,47 | 2,56% | 588.031,00 |
| 24.04.2026 | 25,85 | 25,94 | 25,10 | 25,81 | -0,77% | 503.984,00 |
| 23.04.2026 | 26,44 | 26,73 | 25,43 | 26,01 | -1,85% | 583.671,00 |
| 22.04.2026 | 27,33 | 29,09 | 26,00 | 26,50 | 3,15% | 2.220.591,00 |
| 21.04.2026 | 26,83 | 26,97 | 25,41 | 25,69 | -4,28% | 716.597,00 |
| 20.04.2026 | 28,05 | 28,53 | 26,80 | 26,84 | -4,45% | 531.151,00 |
| 17.04.2026 | 27,38 | 28,69 | 26,56 | 28,09 | 4,54% | 1.373.967,00 |
| 16.04.2026 | 26,84 | 27,49 | 26,45 | 26,87 | 0,07% | 421.795,00 |
| 15.04.2026 | 27,98 | 29,06 | 26,49 | 26,85 | -3,00% | 861.322,00 |
| 14.04.2026 | 27,66 | 28,72 | 27,10 | 27,68 | 0,95% | 2.455.056,00 |
| 13.04.2026 | 27,00 | 28,90 | 26,72 | 27,42 | 2,74% | 1.274.560,00 |
| 10.04.2026 | 28,00 | 28,17 | 26,16 | 26,69 | -4,27% | 1.052.435,00 |
| 09.04.2026 | 27,97 | 28,60 | 27,14 | 27,88 | -0,75% | 856.025,00 |
| 08.04.2026 | 29,38 | 29,50 | 27,85 | 28,09 | -0,85% | 927.079,00 |
| 07.04.2026 | 28,88 | 29,44 | 27,65 | 28,33 | -2,31% | 565.335,00 |
| 06.04.2026 | 28,74 | 29,61 | 28,21 | 29,00 | 1,01% | 550.647,00 |
| 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 |