0,721$
-1,77%
Echtzeit-Aktienkurs MaxCyte Inc.
Bid:
Ask:
Aktienkurse zur MaxCyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,73 | 0,74 | 0,70 | 0,72 | -2,11% | 1.262.433,00 |
| 12.02.2026 | 0,74 | 0,74 | 0,68 | 0,74 | 0,81% | 1.423.630,00 |
| 11.02.2026 | 0,77 | 0,80 | 0,72 | 0,73 | -6,14% | 2.004.589,00 |
| 10.02.2026 | 0,80 | 0,84 | 0,77 | 0,78 | -1,78% | 1.773.609,00 |
| 09.02.2026 | 0,80 | 0,81 | 0,76 | 0,79 | -2,05% | 1.209.624,00 |
| 06.02.2026 | 0,81 | 0,86 | 0,78 | 0,81 | -0,23% | 1.746.337,00 |
| 05.02.2026 | 0,87 | 0,88 | 0,77 | 0,81 | -6,91% | 1.433.604,00 |
| 04.02.2026 | 0,80 | 0,89 | 0,78 | 0,87 | 6,62% | 2.216.509,00 |
| 03.02.2026 | 0,88 | 0,90 | 0,75 | 0,82 | -6,28% | 2.977.614,00 |
| 02.02.2026 | 0,91 | 0,93 | 0,85 | 0,87 | -4,00% | 1.533.346,00 |
| 30.01.2026 | 0,99 | 1,00 | 0,90 | 0,91 | -7,52% | 1.786.602,00 |
| 29.01.2026 | 1,00 | 1,02 | 0,97 | 0,98 | -2,90% | 850.203,00 |
| 28.01.2026 | 1,06 | 1,10 | 0,98 | 1,01 | -5,61% | 1.805.565,00 |
| 27.01.2026 | 1,13 | 1,15 | 1,02 | 1,07 | -5,31% | 1.928.489,00 |
| 26.01.2026 | 1,16 | 1,18 | 1,11 | 1,13 | -2,59% | 1.183.912,00 |
| 23.01.2026 | 1,24 | 1,26 | 1,14 | 1,16 | -7,20% | 1.451.070,00 |
| 22.01.2026 | 1,25 | 1,28 | 1,24 | 1,25 | 1,63% | 414.998,00 |
| 21.01.2026 | 1,23 | 1,26 | 1,22 | 1,23 | 1,65% | 448.882,00 |
| 20.01.2026 | 1,25 | 1,27 | 1,19 | 1,21 | -3,97% | 995.604,00 |
| 16.01.2026 | 1,30 | 1,31 | 1,26 | 1,26 | -2,33% | 449.480,00 |
| 15.01.2026 | 1,28 | 1,37 | 1,25 | 1,29 | 0,78% | 878.055,00 |
| 14.01.2026 | 1,33 | 1,35 | 1,26 | 1,28 | -2,29% | 1.385.928,00 |
| 13.01.2026 | 1,37 | 1,39 | 1,30 | 1,31 | -3,68% | 586.548,00 |
| 12.01.2026 | 1,43 | 1,43 | 1,34 | 1,36 | -4,90% | 841.649,00 |
| 09.01.2026 | 1,47 | 1,49 | 1,43 | 1,43 | -2,72% | 461.568,00 |
| 08.01.2026 | 1,49 | 1,51 | 1,47 | 1,47 | -2,65% | 389.700,00 |
| 07.01.2026 | 1,51 | 1,54 | 1,48 | 1,51 | 0,67% | 430.016,00 |
| 06.01.2026 | 1,54 | 1,58 | 1,48 | 1,50 | -2,91% | 484.289,00 |
| 05.01.2026 | 1,55 | 1,59 | 1,53 | 1,55 | -0,32% | 407.955,00 |
| 02.01.2026 | 1,56 | 1,57 | 1,53 | 1,55 | 0,00% | 358.353,00 |
| 31.12.2025 | 1,56 | 1,60 | 1,54 | 1,55 | -0,64% | 352.251,00 |
| 30.12.2025 | 1,56 | 1,59 | 1,55 | 1,56 | -1,27% | 310.534,00 |
| 29.12.2025 | 1,60 | 1,62 | 1,58 | 1,58 | -1,86% | 266.592,00 |
| 26.12.2025 | 1,60 | 1,62 | 1,56 | 1,61 | 0,63% | 374.565,00 |
| 24.12.2025 | 1,54 | 1,61 | 1,54 | 1,60 | 3,23% | 212.313,00 |
| 23.12.2025 | 1,60 | 1,62 | 1,52 | 1,55 | -4,91% | 713.486,00 |
| 22.12.2025 | 1,51 | 1,65 | 1,50 | 1,63 | 8,67% | 809.970,00 |
| 19.12.2025 | 1,51 | 1,53 | 1,48 | 1,50 | -1,32% | 1.668.918,00 |
| 18.12.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 1,67% | 484.505,00 |
| 17.12.2025 | 1,47 | 1,53 | 1,47 | 1,50 | 1,70% | 651.513,00 |
| 16.12.2025 | 1,49 | 1,54 | 1,47 | 1,47 | -1,34% | 653.684,00 |
| 15.12.2025 | 1,53 | 1,56 | 1,48 | 1,49 | -1,97% | 1.483.590,00 |
| 12.12.2025 | 1,61 | 1,61 | 1,50 | 1,52 | -5,00% | 1.180.524,00 |
| 11.12.2025 | 1,55 | 1,61 | 1,52 | 1,60 | 3,90% | 682.809,00 |
| 10.12.2025 | 1,53 | 1,57 | 1,50 | 1,54 | 0,00% | 1.449.200,00 |
| 09.12.2025 | 1,54 | 1,59 | 1,52 | 1,54 | -0,96% | 664.027,00 |
| 08.12.2025 | 1,49 | 1,61 | 1,49 | 1,56 | 5,78% | 883.268,00 |
| 05.12.2025 | 1,58 | 1,65 | 1,42 | 1,47 | -6,96% | 12.316.392,00 |
| 04.12.2025 | 1,51 | 1,62 | 1,50 | 1,58 | 3,95% | 577.864,00 |
| 03.12.2025 | 1,45 | 1,59 | 1,45 | 1,52 | -3,18% | 1.264.095,00 |
| 02.12.2025 | 1,66 | 1,68 | 1,56 | 1,57 | -3,68% | 366.990,00 |
| 01.12.2025 | 1,73 | 1,75 | 1,62 | 1,63 | -7,39% | 301.406,00 |
| 28.11.2025 | 1,75 | 1,80 | 1,71 | 1,76 | 0,57% | 332.028,00 |
| 26.11.2025 | 1,69 | 1,77 | 1,67 | 1,75 | 2,94% | 517.720,00 |
| 25.11.2025 | 1,68 | 1,73 | 1,65 | 1,70 | 2,10% | 533.984,00 |
| 24.11.2025 | 1,69 | 1,70 | 1,63 | 1,67 | -0,30% | 481.897,00 |
| 21.11.2025 | 1,63 | 1,68 | 1,61 | 1,67 | 2,45% | 532.068,00 |
| 20.11.2025 | 1,67 | 1,75 | 1,62 | 1,63 | -4,12% | 460.071,00 |
| 19.11.2025 | 1,70 | 1,81 | 1,64 | 1,70 | -0,58% | 4.771.934,00 |
| 18.11.2025 | 1,62 | 1,75 | 1,60 | 1,71 | 4,59% | 1.512.738,00 |
| 17.11.2025 | 1,57 | 1,70 | 1,54 | 1,64 | 3,48% | 457.983,00 |
| 14.11.2025 | 1,49 | 1,61 | 1,48 | 1,58 | 4,64% | 2.844.216,00 |
| 13.11.2025 | 1,52 | 1,60 | 1,50 | 1,51 | -4,73% | 370.749,00 |
| 12.11.2025 | 1,56 | 1,60 | 1,55 | 1,59 | 2,92% | 204.522,00 |
| 11.11.2025 | 1,46 | 1,58 | 1,46 | 1,54 | 4,76% | 461.405,00 |
| 10.11.2025 | 1,46 | 1,53 | 1,44 | 1,47 | 2,08% | 317.269,00 |
| 07.11.2025 | 1,45 | 1,47 | 1,39 | 1,44 | -2,04% | 749.867,00 |
| 06.11.2025 | 1,64 | 1,64 | 1,42 | 1,47 | -11,98% | 650.646,00 |
| 05.11.2025 | 1,48 | 1,71 | 1,37 | 1,67 | 3,73% | 1.045.446,00 |
| 04.11.2025 | 1,59 | 1,63 | 1,57 | 1,61 | 0,00% | 600.910,00 |
| 03.11.2025 | 1,54 | 1,61 | 1,45 | 1,61 | 4,55% | 757.966,00 |
| 31.10.2025 | 1,49 | 1,58 | 1,49 | 1,54 | 1,99% | 757.089,00 |
| 30.10.2025 | 1,53 | 1,56 | 1,49 | 1,51 | 0,00% | 357.049,00 |
| 29.10.2025 | 1,55 | 1,57 | 1,51 | 1,51 | -2,58% | 714.886,00 |
| 28.10.2025 | 1,55 | 1,57 | 1,53 | 1,55 | 0,65% | 320.996,00 |
| 27.10.2025 | 1,63 | 1,67 | 1,54 | 1,54 | -5,52% | 521.916,00 |
| 24.10.2025 | 1,64 | 1,68 | 1,60 | 1,63 | 0,62% | 504.528,00 |
| 23.10.2025 | 1,64 | 1,68 | 1,61 | 1,62 | -1,82% | 525.559,00 |
| 22.10.2025 | 1,68 | 1,69 | 1,63 | 1,65 | -3,51% | 577.121,00 |
| 21.10.2025 | 1,75 | 1,75 | 1,69 | 1,71 | -2,29% | 309.708,00 |
| 20.10.2025 | 1,63 | 1,76 | 1,62 | 1,75 | 8,70% | 447.770,00 |
| 17.10.2025 | 1,76 | 1,79 | 1,60 | 1,61 | -9,04% | 434.168,00 |
| 16.10.2025 | 1,82 | 1,87 | 1,76 | 1,77 | -3,28% | 573.303,00 |
| 15.10.2025 | 1,66 | 1,84 | 1,65 | 1,83 | 10,57% | 736.158,00 |
| 14.10.2025 | 1,59 | 1,67 | 1,53 | 1,66 | 3,44% | 467.704,00 |
| 13.10.2025 | 1,56 | 1,62 | 1,53 | 1,60 | 3,90% | 488.278,00 |
| 10.10.2025 | 1,62 | 1,63 | 1,52 | 1,54 | -4,94% | 727.176,00 |
| 09.10.2025 | 1,70 | 1,71 | 1,61 | 1,62 | -4,71% | 352.878,00 |
| 08.10.2025 | 1,59 | 1,71 | 1,57 | 1,70 | 9,68% | 506.281,00 |
| 07.10.2025 | 1,68 | 1,69 | 1,55 | 1,55 | -6,06% | 584.293,00 |
| 06.10.2025 | 1,76 | 1,77 | 1,64 | 1,65 | -2,65% | 749.154,00 |
| 03.10.2025 | 1,66 | 1,75 | 1,66 | 1,70 | 5,28% | 104.407,00 |
| 02.10.2025 | 1,61 | 1,63 | 1,57 | 1,61 | 0,63% | 627.675,00 |
| 01.10.2025 | 1,55 | 1,68 | 1,55 | 1,60 | 1,27% | 1.200.904,00 |
| 30.09.2025 | 1,51 | 1,60 | 1,46 | 1,58 | 5,33% | 1.073.152,00 |
| 29.09.2025 | 1,53 | 1,58 | 1,49 | 1,50 | -1,96% | 913.320,00 |
| 26.09.2025 | 1,53 | 1,56 | 1,51 | 1,53 | 0,00% | 692.521,00 |
| 25.09.2025 | 1,63 | 1,65 | 1,51 | 1,53 | -7,83% | 935.592,00 |
| 24.09.2025 | 1,72 | 1,77 | 1,65 | 1,66 | -2,92% | 1.499.084,00 |
| 23.09.2025 | 1,58 | 1,80 | 1,58 | 1,71 | 10,32% | 2.121.408,00 |