Maze Therapeutics, Inc. MAZE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$26,60-0,59 (-2,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26,61 | -2,10 % | $27,05 | $27,63 | $26,58 | 308,74K |
| 2026-09-30 | $27,18 | +0,59 % | $27,21 | $28,02 | $26,95 | 518,00K |
| 2026-09-29 | $27,02 | +0,63 % | $26,77 | $27,55 | $26,47 | 709,50K |
| 2026-09-28 | $26,85 | +3,07 % | $25,97 | $27,73 | $24,84 | 1,18M |
| 2026-09-25 | $26,05 | -0,61 % | $26,23 | $27,79 | $25,42 | 925,60K |
| 2026-09-24 | $26,21 | -6,69 % | $28,42 | $28,46 | $25,96 | 789,20K |
| 2026-09-23 | $28,09 | -1,02 % | $28,30 | $29,91 | $27,53 | 1,70M |
| 2026-09-22 | $28,38 | +26,75 % | $24,52 | $29,40 | $24,50 | 3,57M |
| 2026-09-21 | $22,39 | -0,58 % | $22,52 | $23,01 | $21,95 | 517,00K |
| 2026-09-18 | $22,52 | -3,92 % | $23,27 | $23,57 | $22,01 | 1,49M |
| 2026-09-17 | $23,44 | -1,99 % | $24,38 | $24,80 | $23,27 | 363,50K |
| 2026-09-16 | $23,92 | -1,30 % | $24,33 | $24,72 | $23,74 | 385,70K |
| 2026-09-15 | $24,23 | -1,78 % | $24,63 | $24,80 | $24,00 | 437,40K |
| 2026-09-14 | $24,67 | +0,28 % | $24,90 | $25,85 | $24,46 | 589,30K |
| 2026-09-11 | $24,60 | -0,89 % | $25,14 | $25,99 | $24,36 | 1,05M |
| 2026-09-10 | $24,82 | +0,98 % | $24,26 | $25,62 | $23,94 | 1,18M |
| 2026-09-09 | $24,58 | -6,79 % | $25,86 | $26,55 | $24,39 | 401,40K |
| 2026-09-08 | $26,37 | +0,61 % | $25,76 | $26,57 | $25,30 | 365,30K |
| 2026-09-04 | $26,21 | +1,31 % | $25,77 | $26,49 | $25,67 | 273,30K |
| 2026-09-03 | $25,87 | -3,18 % | $26,54 | $26,96 | $25,70 | 477,40K |
| 2026-09-02 | $26,72 | +0,72 % | $26,49 | $27,44 | $26,00 | 440,70K |
| 2026-09-01 | $26,53 | -0,15 % | $26,32 | $26,66 | $25,81 | 326,70K |
| 2026-08-31 | $26,57 | -3,17 % | $27,17 | $27,20 | $25,76 | 493,50K |
| 2026-08-28 | $27,44 | -4,06 % | $28,46 | $28,46 | $27,31 | 250,00K |
| 2026-08-27 | $28,60 | -3,31 % | $28,40 | $29,01 | $27,70 | 692,40K |
| 2026-08-26 | $29,58 | -2,76 % | $30,26 | $30,40 | $29,33 | 230,10K |
| 2026-08-25 | $30,42 | +2,77 % | $29,99 | $30,80 | $29,92 | 307,70K |
| 2026-08-24 | $29,60 | +0,58 % | $29,27 | $29,76 | $28,33 | 282,30K |
| 2026-08-21 | $29,43 | +1,73 % | $28,98 | $29,84 | $28,98 | 280,60K |
| 2026-08-20 | $28,93 | -2,76 % | $29,53 | $29,99 | $28,46 | 247,70K |
| 2026-08-19 | $29,75 | +2,13 % | $29,71 | $30,18 | $29,11 | 358,70K |
| 2026-08-18 | $29,13 | +4,22 % | $27,89 | $29,19 | $27,00 | 649,50K |
| 2026-08-17 | $27,95 | +2,83 % | $27,04 | $28,12 | $27,00 | 322,00K |
| 2026-08-14 | $27,18 | -1,75 % | $27,47 | $27,61 | $26,85 | 230,70K |
| 2026-08-13 | $27,67 | +0,49 % | $28,04 | $28,05 | $26,97 | 383,30K |
| 2026-08-12 | $27,53 | +0,81 % | $27,48 | $27,85 | $26,76 | 441,60K |
| 2026-08-11 | $27,31 | +0,11 % | $27,30 | $28,36 | $26,53 | 379,90K |
| 2026-08-10 | $27,28 | -4,78 % | $28,57 | $28,92 | $26,42 | 669,30K |
| 2026-08-07 | $28,65 | +0,42 % | $28,95 | $29,00 | $27,44 | 480,70K |
| 2026-08-06 | $28,53 | +2,59 % | $27,89 | $28,65 | $26,16 | 231,10K |
| 2026-08-05 | $27,81 | +0,72 % | $27,93 | $28,93 | $27,62 | 254,30K |
| 2026-08-04 | $27,61 | +1,02 % | $27,50 | $28,34 | $27,25 | 367,40K |
| 2026-08-03 | $27,33 | +1,52 % | $26,74 | $27,45 | $25,85 | 313,30K |
| 2026-07-31 | $26,92 | -2,57 % | $27,41 | $27,70 | $25,85 | 335,60K |
| 2026-07-30 | $27,63 | +1,32 % | $27,47 | $28,50 | $27,29 | 335,00K |
| 2026-07-29 | $27,27 | -2,19 % | $27,97 | $28,25 | $26,93 | 309,20K |
| 2026-07-28 | $27,88 | -2,82 % | $28,85 | $29,35 | $27,58 | 383,10K |
| 2026-07-27 | $28,69 | +3,65 % | $27,69 | $29,02 | $27,69 | 269,90K |
| 2026-07-24 | $27,68 | -0,04 % | $28,01 | $28,12 | $27,39 | 166,00K |
| 2026-07-23 | $27,69 | -2,81 % | $28,20 | $28,61 | $27,50 | 349,80K |
| 2026-07-22 | $28,49 | -2,76 % | $28,83 | $28,95 | $28,24 | 247,80K |
| 2026-07-21 | $29,30 | +3,28 % | $28,25 | $29,54 | $28,25 | 378,30K |
| 2026-07-20 | $28,37 | +0,89 % | $28,11 | $28,87 | $27,89 | 406,40K |
| 2026-07-17 | $28,12 | +3,52 % | $26,72 | $28,39 | $26,64 | 335,90K |
| 2026-07-16 | $27,17 | -7,57 % | $29,49 | $29,49 | $26,37 | 819,70K |
| 2026-07-15 | $29,39 | -1,64 % | $29,70 | $30,09 | $28,81 | 346,80K |
| 2026-07-14 | $29,88 | +2,40 % | $29,20 | $30,56 | $28,99 | 411,20K |
| 2026-07-13 | $29,18 | -4,55 % | $30,04 | $30,36 | $29,16 | 508,30K |
| 2026-07-10 | $30,57 | -5,71 % | $32,22 | $32,67 | $28,99 | 789,80K |
| 2026-07-09 | $32,42 | +1,34 % | $31,86 | $33,16 | $31,45 | 584,90K |
| 2026-07-08 | $31,99 | -2,59 % | $32,84 | $33,50 | $31,45 | 1,10M |
| 2026-07-07 | $32,84 | +1,51 % | $32,50 | $33,49 | $31,87 | 628,60K |
| 2026-07-06 | $32,35 | +3,49 % | $31,25 | $32,52 | $31,01 | 592,20K |
| 2026-07-02 | $31,26 | +4,86 % | $29,99 | $31,32 | $29,69 | 575,60K |
| 2026-07-01 | $29,81 | -0,10 % | $29,56 | $30,57 | $29,41 | 1,09M |
| 2026-06-30 | $29,84 | +2,90 % | $29,15 | $30,69 | $28,83 | 653,20K |
| 2026-06-29 | $29,00 | +2,00 % | $28,02 | $29,27 | $27,80 | 772,30K |
| 2026-06-26 | $28,43 | +5,22 % | $27,02 | $29,95 | $26,71 | 3,55M |
| 2026-06-25 | $27,02 | +1,31 % | $26,57 | $28,50 | $26,30 | 1,18M |
| 2026-06-24 | $26,67 | +0,98 % | $26,46 | $27,00 | $26,30 | 657,60K |
| 2026-06-23 | $26,41 | +3,29 % | $25,31 | $26,46 | $25,24 | 649,10K |
| 2026-06-22 | $25,57 | -0,43 % | $25,69 | $26,02 | $25,34 | 530,30K |
| 2026-06-18 | $25,68 | +3,38 % | $25,51 | $25,84 | $24,95 | 1,39M |
| 2026-06-17 | $24,84 | +4,11 % | $23,86 | $24,88 | $23,86 | 474,00K |
| 2026-06-16 | $23,86 | -1,69 % | $24,16 | $24,37 | $23,50 | 533,80K |
| 2026-06-15 | $24,27 | +0,91 % | $24,33 | $24,60 | $23,67 | 635,40K |
| 2026-06-12 | $24,05 | -0,17 % | $24,09 | $25,08 | $24,02 | 596,60K |
| 2026-06-11 | $24,09 | +1,82 % | $23,98 | $24,76 | $23,35 | 643,20K |
| 2026-06-10 | $23,66 | -1,13 % | $23,78 | $24,35 | $22,71 | 746,80K |
| 2026-06-09 | $23,93 | +1,48 % | $23,85 | $24,20 | $22,92 | 679,50K |
| 2026-06-08 | $23,58 | -2,84 % | $24,76 | $25,01 | $23,49 | 449,00K |
| 2026-06-05 | $24,27 | -4,45 % | $25,47 | $25,68 | $23,61 | 445,60K |
| 2026-06-04 | $25,40 | +2,17 % | $24,66 | $25,77 | $24,66 | 455,90K |
| 2026-06-03 | $24,86 | +2,35 % | $24,25 | $25,24 | $23,90 | 413,20K |
| 2026-06-02 | $24,29 | -4,60 % | $25,01 | $25,36 | $24,19 | 286,50K |
| 2026-06-01 | $25,46 | -3,78 % | $26,32 | $26,54 | $25,18 | 522,50K |
| 2026-05-29 | $26,46 | +0,23 % | $26,39 | $26,67 | $25,96 | 674,50K |
| 2026-05-28 | $26,40 | +1,34 % | $26,05 | $26,54 | $25,00 | 178,90K |
| 2026-05-27 | $26,05 | -1,14 % | $26,35 | $26,79 | $25,42 | 401,90K |
| 2026-05-26 | $26,35 | +2,21 % | $25,78 | $26,41 | $25,14 | 495,00K |