Maase Inc. Class A MAAS
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$16,34+0,22 (+1,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16,34 | +1,36 % | $15,92 | $16,86 | $15,51 | 76,90K |
| 2026-09-29 | $16,12 | -10,19 % | $17,78 | $17,78 | $14,68 | 229,40K |
| 2026-09-28 | $17,95 | +16,79 % | $15,37 | $18,78 | $15,25 | 647,80K |
| 2026-09-25 | $15,37 | +9,55 % | $13,97 | $16,01 | $13,97 | 183,10K |
| 2026-09-24 | $14,03 | -6,84 % | $15,10 | $15,25 | $12,02 | 1,57M |
| 2026-09-23 | $15,06 | +1,07 % | $14,88 | $16,59 | $13,76 | 2,25M |
| 2026-09-22 | $14,90 | -6,05 % | $15,86 | $16,30 | $14,65 | 1,61M |
| 2026-09-21 | $15,86 | -5,71 % | $16,81 | $17,15 | $15,63 | 1,14M |
| 2026-09-18 | $16,82 | +3,83 % | $16,11 | $17,01 | $15,85 | 767,70K |
| 2026-09-17 | $16,20 | -3,74 % | $16,86 | $17,10 | $16,14 | 499,40K |
| 2026-09-16 | $16,83 | -1,06 % | $17,26 | $17,26 | $16,34 | 192,50K |
| 2026-09-15 | $17,01 | +4,10 % | $16,41 | $17,50 | $16,40 | 109,30K |
| 2026-09-14 | $16,34 | +3,48 % | $15,79 | $16,79 | $15,78 | 73,90K |
| 2026-09-11 | $15,79 | +0,77 % | $15,79 | $16,50 | $15,70 | 124,20K |
| 2026-09-10 | $15,67 | +4,33 % | $14,92 | $15,90 | $14,91 | 71,50K |
| 2026-09-09 | $15,02 | -0,53 % | $14,91 | $15,46 | $14,85 | 112,30K |
| 2026-09-08 | $15,10 | -7,65 % | $16,22 | $16,22 | $14,95 | 129,00K |
| 2026-09-04 | $16,35 | -1,80 % | $16,65 | $16,93 | $16,30 | 53,30K |
| 2026-09-03 | $16,65 | -4,31 % | $17,57 | $17,84 | $15,80 | 106,90K |
| 2026-09-02 | $17,40 | +6,55 % | $16,30 | $17,88 | $16,30 | 147,00K |
| 2026-09-01 | $16,33 | +0,12 % | $16,32 | $16,85 | $16,24 | 69,40K |
| 2026-08-31 | $16,31 | -1,45 % | $16,40 | $16,73 | $16,31 | 63,80K |
| 2026-08-28 | $16,55 | +0,06 % | $16,56 | $16,89 | $15,70 | 76,80K |
| 2026-08-27 | $16,54 | +11,83 % | $14,83 | $16,64 | $14,83 | 126,40K |
| 2026-08-26 | $14,79 | -1,43 % | $14,80 | $15,30 | $13,83 | 89,20K |
| 2026-08-25 | $15,01 | -5,03 % | $15,76 | $15,90 | $13,16 | 335,90K |
| 2026-08-24 | $15,80 | +1,12 % | $15,57 | $16,39 | $15,57 | 211,30K |
| 2026-08-21 | $15,63 | -0,03 % | $15,79 | $16,49 | $15,10 | 130,30K |
| 2026-08-20 | $15,63 | -1,88 % | $15,63 | $16,11 | $15,50 | 234,90K |
| 2026-08-19 | $15,93 | -1,06 % | $16,26 | $16,26 | $15,51 | 256,90K |
| 2026-08-18 | $16,10 | -4,62 % | $16,55 | $16,95 | $16,00 | 337,70K |
| 2026-08-17 | $16,88 | +1,32 % | $16,52 | $16,98 | $15,58 | 289,30K |
| 2026-08-14 | $16,66 | +5,58 % | $15,53 | $16,83 | $15,50 | 120,90K |
| 2026-08-13 | $15,78 | -3,90 % | $16,08 | $16,44 | $15,41 | 270,10K |
| 2026-08-12 | $16,42 | -21,40 % | $20,24 | $20,78 | $15,80 | 423,80K |
| 2026-08-11 | $20,89 | +0,92 % | $21,14 | $22,16 | $20,25 | 265,10K |
| 2026-08-10 | $20,70 | +10,40 % | $18,50 | $21,00 | $18,30 | 225,10K |
| 2026-08-07 | $18,75 | -0,85 % | $18,90 | $20,00 | $18,75 | 41,90K |
| 2026-08-06 | $18,91 | +2,33 % | $18,53 | $19,71 | $17,25 | 45,50K |
| 2026-08-05 | $18,48 | -5,28 % | $19,56 | $19,70 | $18,00 | 34,10K |
| 2026-08-04 | $19,51 | +5,52 % | $18,49 | $20,17 | $17,90 | 58,30K |
| 2026-08-03 | $18,49 | +3,93 % | $17,77 | $18,98 | $17,00 | 99,70K |
| 2026-07-31 | $17,79 | -2,04 % | $18,02 | $18,20 | $17,00 | 122,60K |
| 2026-07-30 | $18,16 | -1,09 % | $18,80 | $18,94 | $16,64 | 58,80K |
| 2026-07-29 | $18,36 | +7,37 % | $16,95 | $19,20 | $16,95 | 75,80K |
| 2026-07-28 | $17,10 | -1,21 % | $17,62 | $17,91 | $16,19 | 48,50K |
| 2026-07-27 | $17,31 | +3,34 % | $17,00 | $17,77 | $16,64 | 30,10K |
| 2026-07-24 | $16,75 | -0,06 % | $16,76 | $17,90 | $16,00 | 25,00K |
| 2026-07-23 | $16,76 | +1,58 % | $16,51 | $17,43 | $15,50 | 47,50K |
| 2026-07-22 | $16,50 | -17,46 % | $20,14 | $20,14 | $16,18 | 106,40K |
| 2026-07-21 | $19,99 | +11,49 % | $18,08 | $20,23 | $18,02 | 75,90K |
| 2026-07-20 | $17,93 | -9,26 % | $19,50 | $19,50 | $17,21 | 72,50K |
| 2026-07-17 | $19,76 | -5,68 % | $20,99 | $21,28 | $17,00 | 220,90K |
| 2026-07-16 | $20,95 | +26,43 % | $16,88 | $23,09 | $16,88 | 601,80K |
| 2026-07-15 | $16,57 | +17,43 % | $14,01 | $16,79 | $14,00 | 65,00K |
| 2026-07-14 | $14,11 | +6,57 % | $14,27 | $14,56 | $13,50 | 57,70K |
| 2026-07-13 | $13,24 | -14,36 % | $15,46 | $15,46 | $13,12 | 57,90K |
| 2026-07-10 | $15,46 | -3,37 % | $15,68 | $15,97 | $14,50 | 27,20K |
| 2026-07-09 | $16,00 | +14,04 % | $14,50 | $16,80 | $13,97 | 191,80K |
| 2026-07-08 | $14,03 | -15,48 % | $17,90 | $18,00 | $13,72 | 175,10K |
| 2026-07-07 | $16,60 | +8,78 % | $15,88 | $19,64 | $15,56 | 316,20K |
| 2026-07-06 | $15,26 | +1,53 % | $14,83 | $15,85 | $14,53 | 34,00K |
| 2026-07-02 | $15,03 | -3,78 % | $16,85 | $19,00 | $14,34 | 198,10K |
| 2026-07-01 | $15,62 | +20,15 % | $13,00 | $15,80 | $13,00 | 71,40K |
| 2026-06-30 | $13,00 | +3,34 % | $12,48 | $13,24 | $11,95 | 74,40K |
| 2026-06-29 | $12,58 | -1,49 % | $13,21 | $13,66 | $12,00 | 103,40K |
| 2026-06-26 | $12,77 | -26,82 % | $17,12 | $18,13 | $12,38 | 139,10K |
| 2026-06-25 | $17,45 | -4,44 % | $17,53 | $19,06 | $15,50 | 80,70K |
| 2026-06-24 | $18,26 | -14,03 % | $22,58 | $23,00 | $16,60 | 188,60K |
| 2026-06-23 | $21,24 | +18,99 % | $17,61 | $24,90 | $17,61 | 681,40K |
| 2026-06-22 | $17,85 | -5,56 % | $18,90 | $19,42 | $17,61 | 52,40K |
| 2026-06-18 | $18,90 | +5,35 % | $18,65 | $19,38 | $14,69 | 453,00K |
| 2026-06-17 | $17,94 | +12,97 % | $15,65 | $18,30 | $15,65 | 95,40K |
| 2026-06-16 | $15,88 | +5,10 % | $15,22 | $16,34 | $14,30 | 152,70K |
| 2026-06-15 | $15,11 | +1,68 % | $15,19 | $15,30 | $14,20 | 98,30K |
| 2026-06-12 | $14,86 | +15,73 % | $12,56 | $15,26 | $12,56 | 159,60K |
| 2026-06-11 | $12,84 | +7,00 % | $11,86 | $12,93 | $11,86 | 38,00K |
| 2026-06-10 | $12,00 | +9,39 % | $11,12 | $12,19 | $10,66 | 45,50K |
| 2026-06-09 | $10,97 | +6,20 % | $10,33 | $11,11 | $10,33 | 20,50K |
| 2026-06-08 | $10,33 | -3,10 % | $10,62 | $10,79 | $10,31 | 29,20K |
| 2026-06-05 | $10,66 | -2,11 % | $11,11 | $11,11 | $10,59 | 10,90K |
| 2026-06-04 | $10,89 | -0,82 % | $10,93 | $11,38 | $10,80 | 60,10K |
| 2026-06-03 | $10,98 | -2,49 % | $11,31 | $11,31 | $10,60 | 55,10K |
| 2026-06-02 | $11,26 | +2,74 % | $10,92 | $11,62 | $10,70 | 55,60K |
| 2026-06-01 | $10,96 | -7,82 % | $11,72 | $12,68 | $10,58 | 139,50K |
| 2026-05-29 | $11,89 | +0,93 % | $12,03 | $12,17 | $11,61 | 9,10K |
| 2026-05-28 | $11,78 | +0,34 % | $11,45 | $12,00 | $11,45 | 13,80K |
| 2026-05-27 | $11,74 | +3,44 % | $11,49 | $11,90 | $11,24 | 9,20K |
| 2026-05-26 | $11,35 | -4,22 % | $12,34 | $12,50 | $10,99 | 46,20K |
| 2026-05-22 | $11,85 | +9,22 % | $11,50 | $11,99 | $11,36 | 53,90K |