1,060€
3,92%
Echtzeit-Aktienkurs MaxCyte Inc.
Bid:
Ask:
Aktienkurse zur MaxCyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 1,85 | 1,88 | 1,75 | 1,75 | -5,93% | - |
| 17.07.2025 | 1,83 | 1,89 | 1,83 | 1,86 | 1,92% | - |
| 16.07.2025 | 1,82 | 1,86 | 1,78 | 1,82 | 0,28% | - |
| 15.07.2025 | 1,93 | 1,96 | 1,82 | 1,82 | -5,96% | - |
| 14.07.2025 | 1,89 | 1,94 | 1,88 | 1,93 | 2,12% | - |
| 11.07.2025 | 1,94 | 1,96 | 1,89 | 1,89 | -3,32% | - |
| 10.07.2025 | 1,91 | 1,98 | 1,90 | 1,96 | 2,09% | - |
| 09.07.2025 | 1,90 | 1,96 | 1,88 | 1,92 | 1,06% | - |
| 08.07.2025 | 1,85 | 1,92 | 1,83 | 1,90 | 2,43% | - |
| 07.07.2025 | 1,71 | 1,94 | 1,71 | 1,85 | -2,12% | - |
| 04.07.2025 | 1,89 | 1,90 | 1,89 | 1,89 | -0,79% | - |
| 03.07.2025 | 1,90 | 1,95 | 1,90 | 1,91 | -0,26% | - |
| 02.07.2025 | 1,85 | 1,92 | 1,83 | 1,91 | 3,24% | - |
| 01.07.2025 | 1,86 | 1,91 | 1,81 | 1,85 | 0,00% | - |
| 30.06.2025 | 1,89 | 1,93 | 1,84 | 1,85 | -1,33% | - |
| 27.06.2025 | 1,98 | 1,99 | 1,86 | 1,88 | -4,34% | - |
| 26.06.2025 | 1,74 | 1,98 | 1,74 | 1,96 | 2,35% | - |
| 25.06.2025 | 1,73 | 1,96 | 1,73 | 1,92 | 0,26% | - |
| 24.06.2025 | 1,71 | 1,94 | 1,71 | 1,91 | 1,87% | - |
| 23.06.2025 | 1,60 | 1,92 | 1,60 | 1,88 | 6,23% | - |
| 20.06.2025 | 1,84 | 1,92 | 1,77 | 1,77 | -3,02% | - |
| 19.06.2025 | 1,66 | 2,01 | 1,66 | 1,82 | -0,82% | - |
| 18.06.2025 | 1,70 | 1,98 | 1,70 | 1,84 | -2,13% | - |
| 17.06.2025 | 1,76 | 1,96 | 1,76 | 1,88 | -3,10% | - |
| 16.06.2025 | 1,73 | 1,97 | 1,73 | 1,94 | 1,84% | - |
| 13.06.2025 | 1,95 | 1,99 | 1,90 | 1,90 | -2,81% | - |
| 12.06.2025 | 1,99 | 2,02 | 1,93 | 1,96 | -2,01% | - |
| 11.06.2025 | 1,84 | 2,07 | 1,84 | 2,00 | -0,99% | - |
| 10.06.2025 | 1,73 | 2,10 | 1,73 | 2,02 | 5,50% | - |
| 09.06.2025 | 1,71 | 1,97 | 1,71 | 1,91 | 1,87% | - |
| 06.06.2025 | 1,71 | 1,98 | 1,71 | 1,88 | -0,79% | - |
| 05.06.2025 | 1,93 | 2,11 | 1,87 | 1,89 | -9,79% | - |
| 04.06.2025 | 2,01 | 2,10 | 1,97 | 2,10 | 4,23% | - |
| 03.06.2025 | 1,98 | 2,04 | 1,94 | 2,01 | 1,77% | - |
| 02.06.2025 | 2,09 | 2,09 | 1,97 | 1,98 | -6,62% | - |
| 30.05.2025 | 2,05 | 2,12 | 1,98 | 2,12 | 3,93% | - |
| 29.05.2025 | 2,05 | 2,05 | 1,97 | 2,04 | 1,24% | - |
| 28.05.2025 | 1,93 | 2,12 | 1,93 | 2,01 | -4,06% | - |
| 27.05.2025 | 1,77 | 2,12 | 1,77 | 2,10 | 7,71% | - |
| 26.05.2025 | 1,76 | 1,95 | 1,76 | 1,95 | 0,78% | - |
| 23.05.2025 | 1,81 | 2,02 | 1,81 | 1,93 | -3,26% | - |
| 22.05.2025 | 1,95 | 2,00 | 1,90 | 2,00 | 2,31% | - |
| 21.05.2025 | 1,74 | 1,98 | 1,74 | 1,95 | 1,04% | - |
| 20.05.2025 | 1,85 | 2,07 | 1,85 | 1,93 | -5,16% | - |
| 19.05.2025 | 1,91 | 2,09 | 1,91 | 2,04 | -0,97% | - |
| 16.05.2025 | 1,99 | 2,10 | 1,98 | 2,06 | 3,27% | - |
| 15.05.2025 | 1,78 | 2,02 | 1,78 | 1,99 | 1,79% | - |
| 14.05.2025 | 1,79 | 2,13 | 1,79 | 1,96 | -0,76% | - |
| 13.05.2025 | 2,05 | 2,07 | 1,97 | 1,97 | -4,14% | - |
| 12.05.2025 | 2,13 | 2,22 | 2,01 | 2,06 | -1,91% | - |
| 09.05.2025 | 1,99 | 2,40 | 1,99 | 2,10 | -3,23% | - |
| 08.05.2025 | 2,43 | 2,45 | 2,14 | 2,17 | -10,17% | - |
| 07.05.2025 | 2,35 | 2,51 | 2,35 | 2,41 | 3,43% | - |
| 06.05.2025 | 2,35 | 2,43 | 2,29 | 2,33 | -0,85% | - |
| 05.05.2025 | 2,47 | 2,60 | 2,35 | 2,35 | -5,62% | - |
| 02.05.2025 | 2,28 | 2,53 | 2,28 | 2,49 | -0,40% | - |
| 30.04.2025 | 2,56 | 2,57 | 2,46 | 2,50 | -1,96% | - |
| 29.04.2025 | 2,57 | 2,62 | 2,52 | 2,55 | 0,39% | - |
| 28.04.2025 | 2,52 | 2,60 | 2,49 | 2,54 | 0,40% | - |
| 25.04.2025 | 2,32 | 2,55 | 2,32 | 2,53 | 1,20% | - |
| 24.04.2025 | 2,47 | 2,53 | 2,45 | 2,50 | 0,40% | - |
| 23.04.2025 | 2,24 | 2,55 | 2,24 | 2,49 | 4,18% | - |
| 22.04.2025 | 2,22 | 2,45 | 2,22 | 2,39 | 3,91% | - |
| 17.04.2025 | 2,08 | 2,31 | 2,08 | 2,30 | 2,22% | - |
| 16.04.2025 | 2,31 | 2,34 | 2,20 | 2,25 | -4,26% | - |
| 15.04.2025 | 2,29 | 2,43 | 2,03 | 2,35 | 2,62% | - |
| 14.04.2025 | 2,10 | 2,34 | 2,10 | 2,29 | 0,88% | - |
| 11.04.2025 | 2,10 | 2,27 | 2,04 | 2,27 | 7,33% | - |
| 10.04.2025 | 2,31 | 2,31 | 1,98 | 2,12 | -8,44% | - |
| 09.04.2025 | 2,08 | 2,37 | 2,06 | 2,31 | 7,69% | - |
| 08.04.2025 | 2,10 | 2,34 | 2,06 | 2,15 | -4,67% | - |
| 07.04.2025 | 2,17 | 2,34 | 2,11 | 2,25 | 0,90% | - |
| 04.04.2025 | 2,16 | 2,46 | 2,16 | 2,23 | -5,11% | - |
| 03.04.2025 | 2,47 | 2,65 | 2,28 | 2,35 | -7,84% | - |
| 02.04.2025 | 2,32 | 2,70 | 2,32 | 2,55 | 11,84% | - |