1,205€
2,99%
Echtzeit-Aktienkurs MaxCyte Inc.
Bid:
Ask:
Aktienkurse zur MaxCyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,85% | - |
| 21.08.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 1,74% | - |
| 20.08.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | - |
| 19.08.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 18.08.2025 | 1,13 | 1,17 | 1,13 | 1,17 | -1,68% | - |
| 15.08.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -4,80% | - |
| 14.08.2025 | 1,19 | 1,26 | 1,19 | 1,25 | 16,82% | 3.000,00 |
| 13.08.2025 | 1,05 | 1,07 | 1,05 | 1,07 | -3,60% | - |
| 12.08.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -3,48% | - |
| 11.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,74% | - |
| 08.08.2025 | 1,19 | 1,22 | 1,19 | 1,22 | -16,44% | - |
| 07.08.2025 | 1,56 | 1,56 | 1,46 | 1,46 | -16,09% | - |
| 06.08.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -2,25% | - |
| 05.08.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 2,89% | - |
| 04.08.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 0,00% | 4.000,00 |
| 01.08.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -4,95% | - |
| 31.07.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 0,00% | - |
| 30.07.2025 | 1,80 | 1,82 | 1,80 | 1,82 | -5,70% | - |
| 29.07.2025 | 1,93 | 1,93 | 1,92 | 1,93 | -4,46% | 2.400,00 |
| 28.07.2025 | 1,89 | 2,02 | 1,89 | 2,02 | 6,32% | 5.400,00 |
| 25.07.2025 | 1,90 | 1,97 | 1,90 | 1,90 | -1,55% | 1.000,00 |
| 24.07.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 1,05% | - |
| 23.07.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 8,52% | - |
| 22.07.2025 | 1,77 | 1,77 | 1,76 | 1,76 | 2,33% | - |
| 21.07.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -5,49% | - |
| 18.07.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 1,68% | - |
| 17.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 16.07.2025 | 1,77 | 1,79 | 1,77 | 1,79 | -4,79% | - |
| 15.07.2025 | 1,88 | 1,88 | 1,87 | 1,88 | 0,53% | - |
| 14.07.2025 | 1,85 | 1,87 | 1,85 | 1,87 | -1,06% | - |
| 11.07.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,53% | - |
| 10.07.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 2,15% | - |
| 09.07.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 2,20% | - |
| 08.07.2025 | 1,80 | 1,82 | 1,80 | 1,82 | -3,19% | - |
| 07.07.2025 | 1,84 | 1,88 | 1,84 | 1,88 | 2,17% | - |
| 04.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 03.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,33% | - |
| 02.07.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 1,12% | - |
| 01.07.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -3,26% | - |
| 30.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -4,17% | - |
| 27.06.2025 | 1,93 | 1,93 | 1,92 | 1,92 | 2,67% | - |
| 26.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 6,25% | - |
| 25.06.2025 | 1,87 | 1,87 | 1,76 | 1,76 | -2,76% | - |
| 24.06.2025 | 1,84 | 1,84 | 1,81 | 1,81 | 4,02% | - |
| 23.06.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -2,79% | - |
| 20.06.2025 | 1,80 | 1,80 | 1,79 | 1,79 | 0,56% | - |
| 19.06.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -3,78% | - |
| 18.06.2025 | 1,83 | 1,85 | 1,83 | 1,85 | -1,60% | - |
| 17.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 16.06.2025 | 1,86 | 1,87 | 1,84 | 1,84 | -3,16% | - |
| 13.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 12.06.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -2,54% | - |
| 11.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 5,91% | - |
| 10.06.2025 | 1,86 | 1,87 | 1,86 | 1,86 | 0,00% | - |
| 09.06.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,00% | - |
| 06.06.2025 | 1,84 | 1,86 | 1,84 | 1,86 | -8,82% | - |
| 05.06.2025 | 2,06 | 2,06 | 2,04 | 2,04 | 5,15% | - |
| 04.06.2025 | 1,96 | 1,96 | 1,94 | 1,94 | 0,00% | - |
| 03.06.2025 | 1,93 | 1,94 | 1,92 | 1,94 | -4,90% | - |
| 02.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 30.05.2025 | 2,00 | 2,00 | 1,98 | 1,98 | 1,02% | - |
| 29.05.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -4,85% | - |
| 28.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 7,85% | - |
| 27.05.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,53% | - |
| 26.05.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -0,52% | - |
| 23.05.2025 | 1,94 | 1,94 | 1,91 | 1,91 | 1,06% | - |
| 22.05.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,53% | - |
| 21.05.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 2,17% | - |
| 20.05.2025 | 1,98 | 1,98 | 1,84 | 1,84 | 0,00% | - |
| 19.05.2025 | 2,02 | 2,02 | 1,84 | 1,84 | -5,64% | - |
| 16.05.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 10,80% | - |
| 15.05.2025 | 1,91 | 1,91 | 1,76 | 1,76 | 0,00% | - |
| 14.05.2025 | 1,92 | 1,92 | 1,76 | 1,76 | -11,11% | - |
| 13.05.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -7,48% | - |
| 12.05.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 0,94% | - |
| 09.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -10,92% | - |
| 08.05.2025 | 2,40 | 2,40 | 2,38 | 2,38 | 3,48% | - |
| 07.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 06.05.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -6,56% | - |
| 05.05.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 7,96% | - |
| 02.05.2025 | 2,42 | 2,42 | 2,26 | 2,26 | -9,60% | - |
| 30.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 29.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 7,69% | - |
| 28.04.2025 | 2,48 | 2,48 | 2,34 | 2,34 | -4,88% | - |
| 25.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 7,89% | - |
| 24.04.2025 | 2,42 | 2,42 | 2,28 | 2,28 | -5,00% | - |
| 23.04.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 8,11% | - |
| 22.04.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 1,83% | - |
| 17.04.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -4,39% | - |
| 16.04.2025 | 2,28 | 2,28 | 2,26 | 2,28 | 8,57% | - |
| 15.04.2025 | 2,24 | 2,26 | 2,10 | 2,10 | 0,96% | - |
| 14.04.2025 | 2,24 | 2,24 | 2,08 | 2,08 | 4,00% | - |
| 11.04.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -9,91% | - |
| 10.04.2025 | 2,26 | 2,26 | 2,22 | 2,22 | 8,82% | - |
| 09.04.2025 | 2,04 | 2,08 | 2,04 | 2,04 | -11,30% | - |
| 08.04.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 8,49% | - |
| 07.04.2025 | 2,10 | 2,12 | 2,10 | 2,12 | -6,19% | - |
| 04.04.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -5,04% | - |
| 03.04.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -3,25% | - |
| 02.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |