1,470$
-1,34%
Echtzeit-Aktienkurs MaxCyte Inc.
Bid:
Ask:
Aktienkurse zur MaxCyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,51 | 1,52 | 1,47 | 1,47 | -1,34% | 50.576,00 |
| 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 |
| 22.09.2025 | 1,51 | 1,59 | 1,50 | 1,55 | 1,97% | 926.453,00 |
| 19.09.2025 | 1,61 | 1,62 | 1,50 | 1,52 | -5,88% | 1.004.555,00 |
| 18.09.2025 | 1,50 | 1,63 | 1,50 | 1,62 | 7,31% | 593.911,00 |
| 17.09.2025 | 1,50 | 1,55 | 1,48 | 1,51 | 1,69% | 643.171,00 |
| 16.09.2025 | 1,44 | 1,49 | 1,44 | 1,48 | 2,07% | 566.044,00 |
| 15.09.2025 | 1,46 | 1,48 | 1,44 | 1,45 | 0,00% | 281.266,00 |
| 12.09.2025 | 1,49 | 1,49 | 1,42 | 1,45 | -2,03% | 476.385,00 |
| 11.09.2025 | 1,40 | 1,48 | 1,39 | 1,48 | 4,23% | 524.323,00 |
| 10.09.2025 | 1,42 | 1,47 | 1,40 | 1,42 | 0,00% | 628.864,00 |
| 09.09.2025 | 1,41 | 1,47 | 1,41 | 1,42 | 0,71% | 535.037,00 |
| 08.09.2025 | 1,42 | 1,43 | 1,38 | 1,41 | 0,00% | 426.943,00 |
| 05.09.2025 | 1,35 | 1,44 | 1,35 | 1,41 | 3,68% | 488.208,00 |
| 04.09.2025 | 1,36 | 1,38 | 1,34 | 1,36 | -1,81% | 487.741,00 |
| 03.09.2025 | 1,34 | 1,39 | 1,32 | 1,39 | 3,36% | 833.660,00 |
| 02.09.2025 | 1,35 | 1,40 | 1,34 | 1,34 | -3,60% | 688.382,00 |
| 29.08.2025 | 1,40 | 1,42 | 1,38 | 1,39 | 0,00% | 580.014,00 |
| 28.08.2025 | 1,40 | 1,43 | 1,39 | 1,39 | -0,71% | 367.360,00 |
| 27.08.2025 | 1,39 | 1,42 | 1,38 | 1,40 | 0,72% | 439.809,00 |
| 26.08.2025 | 1,39 | 1,41 | 1,38 | 1,39 | 0,00% | 951.470,00 |
| 25.08.2025 | 1,44 | 1,44 | 1,37 | 1,39 | -2,11% | 723.949,00 |
| 22.08.2025 | 1,43 | 1,48 | 1,40 | 1,42 | 0,00% | 2.011.683,00 |
| 21.08.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 2,16% | 620.062,00 |
| 20.08.2025 | 1,40 | 1,44 | 1,37 | 1,39 | -0,71% | 1.126.074,00 |
| 19.08.2025 | 1,40 | 1,43 | 1,37 | 1,40 | 0,00% | 1.301.084,00 |
| 18.08.2025 | 1,38 | 1,46 | 1,34 | 1,40 | 2,94% | 2.545.665,00 |
| 15.08.2025 | 1,43 | 1,45 | 1,35 | 1,36 | -3,55% | 917.541,00 |
| 14.08.2025 | 1,51 | 1,54 | 1,38 | 1,41 | 2,17% | 2.353.171,00 |
| 13.08.2025 | 1,31 | 1,45 | 1,29 | 1,38 | 8,66% | 2.119.486,00 |
| 12.08.2025 | 1,34 | 1,35 | 1,26 | 1,27 | -3,42% | 1.140.980,00 |
| 11.08.2025 | 1,36 | 1,42 | 1,30 | 1,32 | -4,71% | 1.039.065,00 |
| 08.08.2025 | 1,45 | 1,50 | 1,36 | 1,38 | -3,50% | 1.395.613,00 |
| 07.08.2025 | 1,70 | 1,74 | 1,38 | 1,43 | -29,90% | 3.145.139,00 |
| 06.08.2025 | 2,07 | 2,15 | 2,02 | 2,04 | -0,97% | 582.109,00 |
| 05.08.2025 | 2,11 | 2,19 | 2,04 | 2,06 | -0,96% | 341.164,00 |
| 04.08.2025 | 2,08 | 2,10 | 2,02 | 2,08 | 1,96% | 490.089,00 |
| 01.08.2025 | 2,02 | 2,06 | 1,97 | 2,04 | -0,97% | 597.721,00 |
| 31.07.2025 | 2,08 | 2,10 | 2,02 | 2,06 | -2,37% | 401.666,00 |
| 30.07.2025 | 2,11 | 2,17 | 2,10 | 2,11 | -0,47% | 419.211,00 |
| 29.07.2025 | 2,28 | 2,28 | 2,11 | 2,12 | -6,19% | 304.165,00 |
| 28.07.2025 | 2,26 | 2,31 | 2,26 | 2,26 | 0,44% | 300.387,00 |