1,190€
-11,85%
Echtzeit-Aktienkurs MaxCyte Inc.
Bid:
Ask:
Aktienkurse zur MaxCyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,37 | 1,39 | 1,30 | 1,30 | -3,70% | - |
| 09.12.2025 | 1,34 | 1,37 | 1,30 | 1,35 | 23,85% | - |
| 08.12.2025 | 1,27 | 1,38 | 1,09 | 1,09 | -15,50% | - |
| 05.12.2025 | 1,36 | 1,41 | 1,23 | 1,29 | 11,21% | - |
| 04.12.2025 | 1,30 | 1,39 | 1,16 | 1,16 | -11,79% | - |
| 03.12.2025 | 1,17 | 1,37 | 1,17 | 1,32 | -3,31% | - |
| 02.12.2025 | 1,41 | 1,44 | 1,36 | 1,36 | 9,68% | - |
| 01.12.2025 | 1,54 | 1,54 | 1,24 | 1,24 | -9,49% | - |
| 28.11.2025 | 1,52 | 1,55 | 1,37 | 1,37 | 3,01% | - |
| 26.11.2025 | 1,48 | 1,52 | 1,33 | 1,33 | 3,91% | - |
| 24.11.2025 | 1,46 | 1,50 | 1,28 | 1,28 | -9,86% | - |
| 21.11.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 8,40% | - |
| 20.11.2025 | 1,47 | 1,51 | 1,31 | 1,31 | 3,15% | - |
| 19.11.2025 | 1,48 | 1,57 | 1,27 | 1,27 | -0,78% | - |
| 18.11.2025 | 1,22 | 1,51 | 1,22 | 1,28 | -8,57% | - |
| 17.11.2025 | 1,37 | 1,46 | 1,34 | 1,40 | 17,65% | - |
| 14.11.2025 | 1,30 | 1,38 | 1,19 | 1,19 | 4,39% | - |
| 13.11.2025 | 1,37 | 1,37 | 1,14 | 1,14 | -15,87% | - |
| 12.11.2025 | 1,16 | 1,38 | 1,16 | 1,36 | 14,83% | - |
| 11.11.2025 | 1,27 | 1,36 | 1,18 | 1,18 | -10,27% | - |
| 10.11.2025 | 1,25 | 1,32 | 1,25 | 1,32 | 6,91% | - |
| 07.11.2025 | 1,10 | 1,28 | 1,10 | 1,23 | -10,22% | - |
| 06.11.2025 | 1,27 | 1,45 | 1,27 | 1,37 | -0,72% | - |
| 05.11.2025 | 1,35 | 1,40 | 1,35 | 1,38 | -0,72% | - |
| 04.11.2025 | 1,39 | 1,40 | 1,37 | 1,39 | 14,88% | - |
| 03.11.2025 | 1,16 | 1,39 | 1,16 | 1,21 | 4,31% | - |
| 31.10.2025 | 1,30 | 1,37 | 1,16 | 1,16 | -0,85% | - |
| 30.10.2025 | 1,33 | 1,35 | 1,17 | 1,17 | -11,03% | - |
| 29.10.2025 | 1,33 | 1,37 | 1,32 | 1,32 | 14,35% | - |
| 28.10.2025 | 1,36 | 1,38 | 1,15 | 1,15 | -15,13% | - |
| 27.10.2025 | 1,41 | 1,43 | 1,33 | 1,36 | 9,27% | - |
| 24.10.2025 | 1,39 | 1,43 | 1,24 | 1,24 | -2,36% | - |
| 22.10.2025 | 1,47 | 1,47 | 1,27 | 1,27 | -14,48% | - |
| 21.10.2025 | 1,50 | 1,54 | 1,46 | 1,49 | 14,23% | - |
| 20.10.2025 | 1,39 | 1,52 | 1,30 | 1,30 | 6,56% | - |
| 17.10.2025 | 1,50 | 1,53 | 1,22 | 1,22 | -10,29% | - |
| 16.10.2025 | 1,55 | 1,63 | 1,36 | 1,36 | -6,53% | - |
| 15.10.2025 | 1,24 | 1,46 | 1,24 | 1,46 | 6,99% | - |
| 14.10.2025 | 1,38 | 1,40 | 1,35 | 1,36 | -0,73% | - |
| 13.10.2025 | 1,16 | 1,40 | 1,16 | 1,37 | 12,30% | - |
| 10.10.2025 | 1,41 | 1,45 | 1,22 | 1,22 | -13,48% | - |
| 09.10.2025 | 1,47 | 1,47 | 1,40 | 1,41 | 18,49% | - |
| 08.10.2025 | 1,34 | 1,47 | 1,19 | 1,19 | -18,49% | - |
| 07.10.2025 | 1,41 | 1,46 | 1,39 | 1,46 | 13,18% | - |
| 06.10.2025 | 1,47 | 1,60 | 1,29 | 1,29 | 7,50% | - |
| 03.10.2025 | 1,38 | 1,49 | 1,20 | 1,20 | -1,64% | - |
| 02.10.2025 | 1,18 | 1,40 | 1,18 | 1,22 | 0,83% | - |
| 01.10.2025 | 1,34 | 1,43 | 1,21 | 1,21 | 2,54% | - |
| 30.09.2025 | 1,28 | 1,35 | 1,18 | 1,18 | 4,42% | - |
| 29.09.2025 | 1,13 | 1,33 | 1,13 | 1,13 | -0,88% | - |
| 26.09.2025 | 1,13 | 1,34 | 1,13 | 1,14 | -19,15% | - |
| 25.09.2025 | 1,42 | 1,44 | 1,41 | 1,41 | -1,40% | - |
| 24.09.2025 | 1,48 | 1,53 | 1,41 | 1,43 | 4,38% | - |
| 23.09.2025 | 1,14 | 1,40 | 1,14 | 1,37 | 7,03% | - |
| 22.09.2025 | 1,29 | 1,34 | 1,28 | 1,28 | 6,67% | - |
| 19.09.2025 | 1,38 | 1,39 | 1,20 | 1,20 | 9,09% | - |
| 18.09.2025 | 1,10 | 1,38 | 1,10 | 1,10 | -12,70% | - |
| 17.09.2025 | 1,25 | 1,31 | 1,24 | 1,26 | 20,00% | - |
| 16.09.2025 | 1,23 | 1,26 | 1,05 | 1,05 | -14,98% | - |
| 15.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 11,26% | - |
| 12.09.2025 | 1,26 | 1,29 | 1,11 | 1,11 | -11,20% | - |
| 11.09.2025 | 1,22 | 1,25 | 1,19 | 1,25 | 16,82% | - |
| 10.09.2025 | 1,22 | 1,25 | 1,07 | 1,07 | 1,90% | - |
| 09.09.2025 | 1,21 | 1,25 | 1,05 | 1,05 | 0,96% | - |
| 08.09.2025 | 1,21 | 1,25 | 1,04 | 1,04 | -14,05% | - |
| 05.09.2025 | 1,17 | 1,23 | 1,15 | 1,21 | 3,42% | - |
| 04.09.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -1,68% | - |
| 03.09.2025 | 1,15 | 1,19 | 1,14 | 1,19 | 3,03% | - |
| 02.09.2025 | 1,18 | 1,20 | 1,16 | 1,16 | -2,53% | - |
| 01.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,84% | - |
| 29.08.2025 | 1,20 | 1,22 | 1,19 | 1,20 | 0,00% | - |
| 28.08.2025 | 1,23 | 1,24 | 1,20 | 1,20 | -1,24% | - |
| 27.08.2025 | 1,02 | 1,23 | 1,02 | 1,21 | 0,41% | - |
| 26.08.2025 | 1,17 | 1,22 | 1,17 | 1,21 | 0,84% | - |
| 25.08.2025 | 1,06 | 1,31 | 1,06 | 1,20 | -1,24% | - |
| 22.08.2025 | 1,22 | 1,26 | 1,21 | 1,21 | -0,82% | - |
| 21.08.2025 | 1,19 | 1,23 | 1,19 | 1,22 | 2,09% | - |
| 20.08.2025 | 1,20 | 1,23 | 1,17 | 1,20 | -0,42% | - |
| 19.08.2025 | 1,17 | 1,22 | 1,16 | 1,20 | -0,41% | - |
| 18.08.2025 | 0,99 | 1,25 | 0,99 | 1,21 | 2,55% | - |
| 15.08.2025 | 1,21 | 1,26 | 1,16 | 1,18 | -3,29% | - |
| 14.08.2025 | 1,28 | 1,33 | 1,19 | 1,22 | 2,53% | - |
| 13.08.2025 | 1,09 | 1,24 | 1,09 | 1,19 | 8,22% | - |
| 12.08.2025 | 1,14 | 1,18 | 1,10 | 1,10 | -3,52% | - |
| 11.08.2025 | 1,19 | 1,25 | 1,13 | 1,14 | -4,62% | - |
| 08.08.2025 | 1,23 | 1,28 | 1,16 | 1,19 | -2,46% | - |
| 07.08.2025 | 1,49 | 1,63 | 1,19 | 1,22 | -30,48% | - |
| 06.08.2025 | 1,79 | 1,81 | 1,73 | 1,76 | -0,57% | - |
| 05.08.2025 | 1,80 | 1,86 | 1,77 | 1,77 | -1,40% | - |
| 04.08.2025 | 1,77 | 1,84 | 1,75 | 1,79 | 1,13% | - |
| 01.08.2025 | 1,80 | 1,80 | 1,70 | 1,77 | -1,67% | - |
| 31.07.2025 | 1,85 | 1,93 | 1,78 | 1,80 | -2,70% | - |
| 30.07.2025 | 1,85 | 1,89 | 1,83 | 1,85 | 0,54% | - |
| 29.07.2025 | 1,97 | 1,98 | 1,83 | 1,84 | -5,88% | - |
| 28.07.2025 | 1,75 | 1,98 | 1,75 | 1,96 | 2,09% | - |
| 25.07.2025 | 1,95 | 1,95 | 1,87 | 1,92 | -0,78% | - |
| 24.07.2025 | 1,98 | 1,99 | 1,91 | 1,93 | -3,02% | - |
| 23.07.2025 | 1,92 | 2,02 | 1,92 | 1,99 | 4,19% | - |
| 22.07.2025 | 1,80 | 1,97 | 1,79 | 1,91 | 6,70% | - |
| 21.07.2025 | 1,57 | 1,83 | 1,57 | 1,79 | 2,58% | - |