MAIA Biotechnology, Inc. MAIA
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$1,19+0,02 (+1,71 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,19 | +1,71 % | $1,19 | $1,21 | $1,17 | 405,00K |
| 2026-10-01 | $1,17 | -0,85 % | $1,18 | $1,22 | $1,15 | 781,00K |
| 2026-09-30 | $1,18 | +2,61 % | $1,17 | $1,19 | $1,15 | 690,50K |
| 2026-09-29 | $1,15 | -2,54 % | $1,20 | $1,22 | $1,15 | 677,40K |
| 2026-09-28 | $1,18 | -1,67 % | $1,23 | $1,26 | $1,18 | 1,01M |
| 2026-09-25 | $1,20 | -4,00 % | $1,27 | $1,33 | $1,20 | 920,60K |
| 2026-09-24 | $1,25 | -5,30 % | $1,31 | $1,33 | $1,25 | 594,10K |
| 2026-09-23 | $1,32 | -3,65 % | $1,35 | $1,36 | $1,30 | 621,50K |
| 2026-09-22 | $1,37 | +3,01 % | $1,33 | $1,37 | $1,31 | 939,40K |
| 2026-09-21 | $1,33 | +1,53 % | $1,35 | $1,38 | $1,30 | 1,14M |
| 2026-09-18 | $1,31 | -6,43 % | $1,37 | $1,40 | $1,31 | 467,90K |
| 2026-09-17 | $1,40 | 0,00 % | $1,44 | $1,45 | $1,36 | 648,90K |
| 2026-09-16 | $1,40 | +4,48 % | $1,35 | $1,42 | $1,34 | 905,50K |
| 2026-09-15 | $1,34 | -3,60 % | $1,42 | $1,46 | $1,33 | 1,18M |
| 2026-09-14 | $1,39 | +6,92 % | $1,30 | $1,40 | $1,30 | 797,60K |
| 2026-09-11 | $1,30 | -0,76 % | $1,32 | $1,32 | $1,27 | 681,40K |
| 2026-09-10 | $1,31 | -1,50 % | $1,36 | $1,36 | $1,30 | 333,20K |
| 2026-09-09 | $1,33 | +1,53 % | $1,33 | $1,38 | $1,33 | 553,70K |
| 2026-09-08 | $1,31 | -0,76 % | $1,32 | $1,35 | $1,30 | 222,50K |
| 2026-09-04 | $1,32 | -0,75 % | $1,35 | $1,35 | $1,30 | 243,20K |
| 2026-09-03 | $1,33 | -2,92 % | $1,38 | $1,40 | $1,31 | 467,00K |
| 2026-09-02 | $1,37 | +5,38 % | $1,40 | $1,46 | $1,36 | 865,70K |
| 2026-09-01 | $1,30 | -0,76 % | $1,30 | $1,32 | $1,28 | 331,30K |
| 2026-08-31 | $1,31 | -1,50 % | $1,33 | $1,33 | $1,29 | 258,50K |
| 2026-08-28 | $1,33 | -3,62 % | $1,38 | $1,38 | $1,32 | 361,30K |
| 2026-08-27 | $1,38 | -0,72 % | $1,40 | $1,40 | $1,37 | 263,00K |
| 2026-08-26 | $1,39 | -1,42 % | $1,41 | $1,47 | $1,38 | 556,60K |
| 2026-08-25 | $1,41 | +4,44 % | $1,40 | $1,46 | $1,36 | 938,00K |
| 2026-08-24 | $1,35 | -2,88 % | $1,40 | $1,40 | $1,33 | 228,00K |
| 2026-08-21 | $1,39 | +0,72 % | $1,38 | $1,40 | $1,35 | 379,80K |
| 2026-08-20 | $1,38 | -0,72 % | $1,37 | $1,40 | $1,36 | 223,30K |
| 2026-08-19 | $1,39 | +1,46 % | $1,40 | $1,42 | $1,38 | 337,00K |
| 2026-08-18 | $1,37 | -1,44 % | $1,39 | $1,40 | $1,36 | 235,80K |
| 2026-08-17 | $1,39 | -0,71 % | $1,40 | $1,40 | $1,35 | 266,80K |
| 2026-08-14 | $1,40 | +4,48 % | $1,34 | $1,40 | $1,34 | 568,80K |
| 2026-08-13 | $1,34 | -2,90 % | $1,36 | $1,38 | $1,34 | 179,10K |
| 2026-08-12 | $1,38 | 0,00 % | $1,35 | $1,39 | $1,34 | 179,60K |
| 2026-08-11 | $1,38 | -2,13 % | $1,40 | $1,41 | $1,36 | 276,30K |
| 2026-08-10 | $1,41 | -0,70 % | $1,38 | $1,41 | $1,38 | 202,80K |
| 2026-08-07 | $1,42 | 0,00 % | $1,42 | $1,44 | $1,39 | 333,30K |
| 2026-08-06 | $1,42 | +1,43 % | $1,47 | $1,47 | $1,38 | 347,40K |
| 2026-08-05 | $1,40 | +2,94 % | $1,38 | $1,41 | $1,36 | 276,10K |
| 2026-08-04 | $1,36 | +3,03 % | $1,32 | $1,38 | $1,31 | 384,20K |
| 2026-08-03 | $1,32 | +5,60 % | $1,25 | $1,32 | $1,23 | 649,80K |
| 2026-07-31 | $1,25 | 0,00 % | $1,25 | $1,27 | $1,21 | 231,90K |
| 2026-07-30 | $1,25 | +4,17 % | $1,22 | $1,27 | $1,19 | 290,60K |
| 2026-07-29 | $1,20 | -3,23 % | $1,25 | $1,26 | $1,19 | 504,60K |
| 2026-07-28 | $1,24 | -3,12 % | $1,27 | $1,31 | $1,22 | 520,50K |
| 2026-07-27 | $1,28 | +3,23 % | $1,29 | $1,32 | $1,26 | 359,50K |
| 2026-07-24 | $1,24 | -3,12 % | $1,28 | $1,30 | $1,24 | 404,70K |
| 2026-07-23 | $1,28 | -1,54 % | $1,28 | $1,30 | $1,26 | 446,70K |
| 2026-07-22 | $1,30 | -2,26 % | $1,30 | $1,32 | $1,27 | 328,50K |
| 2026-07-21 | $1,33 | +3,91 % | $1,30 | $1,35 | $1,28 | 360,40K |
| 2026-07-20 | $1,28 | -1,54 % | $1,33 | $1,33 | $1,27 | 506,60K |
| 2026-07-17 | $1,30 | -2,26 % | $1,33 | $1,35 | $1,28 | 481,70K |
| 2026-07-16 | $1,33 | -9,52 % | $1,43 | $1,46 | $1,33 | 1,00M |
| 2026-07-15 | $1,47 | +2,08 % | $1,47 | $1,51 | $1,44 | 524,10K |
| 2026-07-14 | $1,44 | +1,41 % | $1,43 | $1,53 | $1,41 | 1,46M |
| 2026-07-13 | $1,42 | -1,39 % | $1,45 | $1,48 | $1,38 | 1,13M |
| 2026-07-10 | $1,44 | -1,37 % | $1,46 | $1,46 | $1,40 | 507,00K |
| 2026-07-09 | $1,46 | -0,68 % | $1,48 | $1,48 | $1,40 | 547,80K |
| 2026-07-08 | $1,47 | 0,00 % | $1,50 | $1,51 | $1,40 | 1,25M |
| 2026-07-07 | $1,47 | +0,68 % | $1,48 | $1,48 | $1,40 | 457,70K |
| 2026-07-06 | $1,46 | +0,69 % | $1,48 | $1,50 | $1,45 | 555,90K |
| 2026-07-02 | $1,45 | +1,40 % | $1,43 | $1,51 | $1,43 | 445,90K |
| 2026-07-01 | $1,43 | -0,69 % | $1,40 | $1,46 | $1,39 | 260,90K |
| 2026-06-30 | $1,44 | -2,70 % | $1,48 | $1,51 | $1,41 | 617,00K |
| 2026-06-29 | $1,48 | +4,96 % | $1,40 | $1,49 | $1,40 | 771,70K |
| 2026-06-26 | $1,41 | +4,44 % | $1,35 | $1,41 | $1,35 | 379,80K |
| 2026-06-25 | $1,35 | -2,88 % | $1,38 | $1,43 | $1,35 | 370,60K |
| 2026-06-24 | $1,39 | +0,72 % | $1,40 | $1,48 | $1,38 | 648,30K |
| 2026-06-23 | $1,38 | 0,00 % | $1,35 | $1,42 | $1,32 | 460,90K |
| 2026-06-22 | $1,38 | -1,43 % | $1,36 | $1,43 | $1,36 | 445,70K |
| 2026-06-18 | $1,40 | +6,06 % | $1,32 | $1,41 | $1,32 | 1,38M |
| 2026-06-17 | $1,32 | 0,00 % | $1,31 | $1,37 | $1,31 | 449,60K |
| 2026-06-16 | $1,32 | -2,94 % | $1,35 | $1,36 | $1,29 | 358,10K |
| 2026-06-15 | $1,36 | +4,62 % | $1,30 | $1,43 | $1,30 | 1,13M |
| 2026-06-12 | $1,30 | 0,00 % | $1,35 | $1,36 | $1,28 | 399,70K |
| 2026-06-11 | $1,30 | +2,36 % | $1,26 | $1,31 | $1,25 | 726,60K |
| 2026-06-10 | $1,27 | -2,31 % | $1,33 | $1,37 | $1,27 | 973,60K |
| 2026-06-09 | $1,30 | +2,36 % | $1,29 | $1,33 | $1,26 | 612,40K |
| 2026-06-08 | $1,27 | -6,62 % | $1,36 | $1,38 | $1,27 | 616,10K |
| 2026-06-05 | $1,36 | -9,33 % | $1,50 | $1,51 | $1,31 | 1,45M |
| 2026-06-04 | $1,50 | +4,90 % | $1,47 | $1,56 | $1,44 | 3,33M |
| 2026-06-03 | $1,43 | +5,93 % | $1,35 | $1,46 | $1,31 | 2,21M |
| 2026-06-02 | $1,35 | +3,85 % | $1,40 | $1,52 | $1,35 | 3,44M |
| 2026-06-01 | $1,30 | -6,47 % | $1,39 | $1,42 | $1,30 | 767,10K |
| 2026-05-29 | $1,39 | +7,75 % | $1,31 | $1,39 | $1,27 | 1,12M |
| 2026-05-28 | $1,29 | -1,53 % | $1,30 | $1,34 | $1,27 | 376,50K |
| 2026-05-27 | $1,31 | -1,50 % | $1,33 | $1,34 | $1,28 | 320,30K |