Maris-Tech Ltd. MTEK
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$0,7440-0,02 (-2,09 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,74 | -2,11 % | $0,72 | $0,76 | $0,70 | 340,25K |
| 2026-09-30 | $0,76 | -8,98 % | $0,81 | $0,83 | $0,75 | 792,70K |
| 2026-09-29 | $0,83 | -14,01 % | $0,96 | $0,96 | $0,82 | 1,51M |
| 2026-09-28 | $0,97 | -11,32 % | $1,00 | $1,10 | $0,93 | 47,07M |
| 2026-09-25 | $1,10 | +6,31 % | $1,08 | $1,11 | $1,03 | 47,10K |
| 2026-09-24 | $1,03 | +3,83 % | $1,01 | $1,03 | $0,99 | 31,50K |
| 2026-09-23 | $0,99 | -1,78 % | $1,01 | $1,01 | $0,98 | 51,70K |
| 2026-09-22 | $1,01 | -1,94 % | $1,01 | $1,08 | $1,01 | 5,80K |
| 2026-09-21 | $1,03 | +1,98 % | $1,02 | $1,04 | $1,00 | 34,10K |
| 2026-09-18 | $1,01 | 0,00 % | $1,04 | $1,04 | $0,99 | 11,20K |
| 2026-09-17 | $1,01 | +1,92 % | $0,99 | $1,05 | $0,99 | 9,70K |
| 2026-09-16 | $0,99 | -1,88 % | $1,05 | $1,05 | $0,99 | 28,70K |
| 2026-09-15 | $1,01 | -1,94 % | $1,08 | $1,08 | $1,00 | 26,60K |
| 2026-09-14 | $1,03 | 0,00 % | $1,05 | $1,06 | $1,02 | 12,20K |
| 2026-09-11 | $1,03 | +0,98 % | $1,05 | $1,08 | $1,01 | 33,50K |
| 2026-09-10 | $1,02 | -4,67 % | $1,06 | $1,09 | $1,02 | 36,80K |
| 2026-09-09 | $1,07 | +1,13 % | $1,11 | $1,11 | $1,06 | 9,50K |
| 2026-09-08 | $1,06 | -4,68 % | $1,12 | $1,12 | $1,04 | 35,20K |
| 2026-09-04 | $1,11 | +3,74 % | $1,12 | $1,14 | $1,09 | 89,00K |
| 2026-09-03 | $1,07 | -6,96 % | $1,13 | $1,15 | $1,06 | 139,80K |
| 2026-09-02 | $1,15 | +2,68 % | $1,12 | $1,20 | $1,10 | 231,50K |
| 2026-09-01 | $1,12 | 0,00 % | $1,11 | $1,18 | $1,09 | 39,40K |
| 2026-08-31 | $1,12 | +0,90 % | $1,10 | $1,13 | $1,09 | 13,90K |
| 2026-08-28 | $1,11 | +1,83 % | $1,13 | $1,13 | $1,06 | 56,00K |
| 2026-08-27 | $1,09 | 0,00 % | $1,08 | $1,13 | $1,07 | 91,50K |
| 2026-08-26 | $1,09 | -4,80 % | $1,15 | $1,17 | $1,09 | 72,40K |
| 2026-08-25 | $1,14 | +2,23 % | $1,13 | $1,18 | $1,11 | 82,50K |
| 2026-08-24 | $1,12 | -6,67 % | $1,16 | $1,17 | $1,12 | 30,00K |
| 2026-08-21 | $1,20 | +5,26 % | $1,13 | $1,20 | $1,12 | 35,50K |
| 2026-08-20 | $1,14 | -0,87 % | $1,15 | $1,18 | $1,11 | 12,00K |
| 2026-08-19 | $1,15 | 0,00 % | $1,16 | $1,17 | $1,10 | 28,70K |
| 2026-08-18 | $1,15 | -1,71 % | $1,25 | $1,25 | $1,15 | 61,90K |
| 2026-08-17 | $1,17 | -5,65 % | $1,25 | $1,25 | $1,16 | 93,90K |
| 2026-08-14 | $1,24 | +2,48 % | $1,21 | $1,25 | $1,20 | 61,50K |
| 2026-08-13 | $1,21 | -1,63 % | $1,22 | $1,23 | $1,18 | 17,70K |
| 2026-08-12 | $1,23 | +2,50 % | $1,19 | $1,23 | $1,15 | 49,50K |
| 2026-08-11 | $1,20 | +0,84 % | $1,20 | $1,25 | $1,12 | 113,20K |
| 2026-08-10 | $1,19 | +1,28 % | $1,17 | $1,24 | $1,17 | 79,20K |
| 2026-08-07 | $1,17 | +1,29 % | $1,17 | $1,19 | $1,12 | 51,20K |
| 2026-08-06 | $1,16 | 0,00 % | $1,15 | $1,18 | $1,12 | 27,20K |
| 2026-08-05 | $1,16 | -2,52 % | $1,20 | $1,21 | $1,13 | 13,20K |
| 2026-08-04 | $1,19 | +3,48 % | $1,11 | $1,21 | $1,11 | 57,80K |
| 2026-08-03 | $1,15 | +5,50 % | $1,14 | $1,15 | $1,12 | 19,30K |
| 2026-07-31 | $1,09 | -4,39 % | $1,13 | $1,13 | $1,05 | 34,90K |
| 2026-07-30 | $1,14 | +9,62 % | $1,05 | $1,15 | $1,05 | 131,50K |
| 2026-07-29 | $1,04 | -0,95 % | $1,04 | $1,09 | $1,00 | 49,40K |
| 2026-07-28 | $1,05 | +0,96 % | $1,04 | $1,05 | $1,01 | 45,50K |
| 2026-07-27 | $1,04 | +4,00 % | $1,03 | $1,04 | $1,00 | 30,90K |
| 2026-07-24 | $1,00 | -3,85 % | $1,04 | $1,06 | $1,00 | 47,10K |
| 2026-07-23 | $1,04 | -2,80 % | $1,07 | $1,07 | $1,03 | 32,80K |
| 2026-07-22 | $1,07 | +3,88 % | $1,03 | $1,07 | $1,02 | 70,70K |
| 2026-07-21 | $1,03 | +0,98 % | $1,01 | $1,07 | $1,01 | 42,70K |
| 2026-07-20 | $1,02 | +2,00 % | $1,00 | $1,06 | $1,00 | 44,50K |
| 2026-07-17 | $1,00 | -4,76 % | $1,04 | $1,08 | $1,00 | 27,60K |
| 2026-07-16 | $1,05 | -1,87 % | $1,07 | $1,07 | $1,05 | 10,20K |
| 2026-07-15 | $1,07 | +2,88 % | $1,10 | $1,10 | $1,05 | 11,70K |
| 2026-07-14 | $1,04 | -1,89 % | $1,06 | $1,09 | $1,02 | 21,10K |
| 2026-07-13 | $1,06 | -6,19 % | $1,10 | $1,12 | $1,06 | 46,70K |
| 2026-07-10 | $1,13 | +4,63 % | $1,09 | $1,13 | $1,06 | 47,00K |
| 2026-07-09 | $1,08 | +4,85 % | $1,02 | $1,08 | $1,00 | 95,30K |
| 2026-07-08 | $1,03 | +1,98 % | $0,99 | $1,06 | $0,96 | 94,80K |
| 2026-07-07 | $1,01 | -2,88 % | $1,04 | $1,06 | $1,00 | 64,50K |
| 2026-07-06 | $1,04 | +5,05 % | $1,00 | $1,04 | $0,98 | 60,20K |
| 2026-07-02 | $0,99 | -2,94 % | $1,01 | $1,03 | $0,94 | 143,90K |
| 2026-07-01 | $1,02 | +4,08 % | $0,99 | $1,03 | $0,94 | 184,50K |
| 2026-06-30 | $0,98 | -7,11 % | $1,06 | $1,06 | $0,97 | 187,30K |
| 2026-06-29 | $1,05 | -11,34 % | $1,22 | $1,24 | $1,05 | 1,06M |
| 2026-06-26 | $1,19 | +9,17 % | $1,03 | $1,31 | $0,95 | 6,10M |
| 2026-06-25 | $1,09 | -6,84 % | $1,12 | $1,15 | $1,05 | 68,60K |
| 2026-06-24 | $1,17 | +2,63 % | $1,22 | $1,22 | $1,12 | 70,90K |
| 2026-06-23 | $1,14 | -4,20 % | $1,24 | $1,25 | $1,13 | 115,20K |
| 2026-06-22 | $1,19 | -4,03 % | $1,22 | $1,24 | $1,18 | 55,90K |
| 2026-06-18 | $1,24 | +1,64 % | $1,26 | $1,30 | $1,22 | 39,50K |
| 2026-06-17 | $1,22 | -2,40 % | $1,22 | $1,27 | $1,21 | 116,90K |
| 2026-06-16 | $1,25 | +0,81 % | $1,25 | $1,26 | $1,20 | 82,40K |
| 2026-06-15 | $1,24 | -0,80 % | $1,21 | $1,27 | $1,21 | 83,50K |
| 2026-06-12 | $1,25 | -6,72 % | $1,33 | $1,33 | $1,21 | 165,90K |
| 2026-06-11 | $1,34 | +8,06 % | $1,21 | $1,34 | $1,19 | 297,00K |
| 2026-06-10 | $1,24 | +5,98 % | $1,14 | $1,26 | $1,14 | 242,10K |
| 2026-06-09 | $1,17 | -4,10 % | $1,22 | $1,22 | $1,13 | 417,70K |
| 2026-06-08 | $1,22 | +2,52 % | $1,18 | $1,24 | $1,17 | 183,20K |
| 2026-06-05 | $1,19 | -13,14 % | $1,35 | $1,35 | $1,15 | 387,50K |
| 2026-06-04 | $1,37 | +10,48 % | $1,18 | $1,38 | $1,15 | 1,01M |
| 2026-06-03 | $1,24 | +3,33 % | $1,16 | $1,25 | $1,12 | 483,00K |
| 2026-06-02 | $1,20 | +2,56 % | $1,10 | $1,23 | $1,10 | 818,00K |
| 2026-06-01 | $1,17 | -5,65 % | $1,27 | $1,27 | $1,05 | 15,31M |
| 2026-05-29 | $1,24 | -0,80 % | $1,25 | $1,29 | $1,23 | 117,60K |
| 2026-05-28 | $1,25 | 0,00 % | $1,30 | $1,38 | $1,24 | 363,20K |
| 2026-05-27 | $1,25 | +0,81 % | $1,22 | $1,31 | $1,21 | 157,30K |
| 2026-05-26 | $1,24 | -8,15 % | $1,34 | $1,44 | $1,23 | 280,50K |