2,245$
3,22%
Echtzeit-Aktienkurs MaxCyte Inc.
Bid:
Ask:
Aktienkurse zur MaxCyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,18 | 2,27 | 2,15 | 2,25 | 3,22% | 404.990,00 |
| 01.07.2025 | 2,15 | 2,25 | 2,13 | 2,18 | 0,00% | 497.727,00 |
| 30.06.2025 | 2,21 | 2,25 | 2,16 | 2,18 | -0,68% | 444.799,00 |
| 27.06.2025 | 2,31 | 2,31 | 2,17 | 2,19 | -4,78% | 1.054.524,00 |
| 26.06.2025 | 2,23 | 2,32 | 2,19 | 2,30 | 3,14% | 933.626,00 |
| 25.06.2025 | 2,10 | 2,28 | 2,00 | 2,23 | 0,68% | 2.763.978,00 |
| 24.06.2025 | 2,19 | 2,26 | 2,13 | 2,22 | 2,07% | 626.480,00 |
| 23.06.2025 | 2,02 | 2,19 | 2,01 | 2,17 | 6,37% | 758.201,00 |
| 20.06.2025 | 2,11 | 2,12 | 2,03 | 2,04 | -3,32% | 655.468,00 |
| 18.06.2025 | 2,15 | 2,18 | 2,10 | 2,11 | -1,86% | 458.715,00 |
| 17.06.2025 | 2,21 | 2,26 | 2,15 | 2,15 | -4,02% | 831.323,00 |
| 16.06.2025 | 2,22 | 2,28 | 2,20 | 2,24 | 1,82% | 402.692,00 |
| 13.06.2025 | 2,25 | 2,25 | 2,19 | 2,20 | -3,08% | 912.311,00 |
| 12.06.2025 | 2,27 | 2,31 | 2,22 | 2,27 | -1,30% | 828.598,00 |
| 11.06.2025 | 2,35 | 2,36 | 2,26 | 2,30 | -0,43% | 738.114,00 |
| 10.06.2025 | 2,20 | 2,38 | 2,18 | 2,31 | 5,96% | 1.335.213,00 |
| 09.06.2025 | 2,17 | 2,21 | 2,14 | 2,18 | 1,40% | 776.864,00 |
| 06.06.2025 | 2,20 | 2,25 | 2,14 | 2,15 | 0,14% | 856.350,00 |
| 05.06.2025 | 2,39 | 2,40 | 2,13 | 2,15 | -10,17% | 822.349,00 |
| 04.06.2025 | 2,27 | 2,40 | 2,25 | 2,39 | 4,82% | 1.092.923,00 |
| 03.06.2025 | 2,26 | 2,33 | 2,20 | 2,28 | 0,88% | 625.122,00 |
| 02.06.2025 | 2,35 | 2,36 | 2,25 | 2,26 | -5,44% | 708.497,00 |
| 30.05.2025 | 2,30 | 2,40 | 2,24 | 2,39 | 3,46% | 1.146.700,00 |
| 29.05.2025 | 2,29 | 2,31 | 2,24 | 2,31 | 1,76% | 519.931,00 |
| 28.05.2025 | 2,36 | 2,39 | 2,18 | 2,27 | -4,62% | 960.719,00 |
| 27.05.2025 | 2,22 | 2,40 | 2,20 | 2,38 | 8,68% | 1.741.618,00 |
| 23.05.2025 | 2,19 | 2,23 | 2,17 | 2,19 | -2,67% | 1.544.109,00 |
| 22.05.2025 | 2,17 | 2,26 | 2,14 | 2,25 | 2,27% | 1.475.909,00 |
| 21.05.2025 | 2,17 | 2,25 | 2,16 | 2,20 | 0,92% | 1.686.291,00 |
| 20.05.2025 | 2,25 | 2,28 | 2,16 | 2,18 | -4,39% | 3.692.287,00 |
| 19.05.2025 | 2,26 | 2,31 | 2,24 | 2,28 | -0,87% | 295.484,00 |
| 16.05.2025 | 2,23 | 2,33 | 2,23 | 2,30 | 3,37% | 856.941,00 |
| 15.05.2025 | 2,19 | 2,23 | 2,10 | 2,23 | 1,14% | 2.379.874,00 |
| 14.05.2025 | 2,19 | 2,25 | 2,14 | 2,20 | 0,00% | 1.324.816,00 |
| 13.05.2025 | 2,29 | 2,31 | 2,19 | 2,20 | -3,08% | 805.501,00 |
| 12.05.2025 | 2,42 | 2,47 | 2,23 | 2,27 | -3,61% | 1.012.173,00 |
| 09.05.2025 | 2,43 | 2,43 | 2,29 | 2,36 | -3,09% | 1.936.084,00 |
| 08.05.2025 | 2,45 | 2,74 | 2,40 | 2,43 | -11,31% | 1.327.457,00 |
| 07.05.2025 | 2,69 | 2,86 | 2,67 | 2,74 | 3,01% | 602.205,00 |
| 06.05.2025 | 2,64 | 2,77 | 2,60 | 2,66 | -0,37% | 2.126.748,00 |
| 05.05.2025 | 2,79 | 2,80 | 2,65 | 2,67 | -5,32% | 388.910,00 |
| 02.05.2025 | 2,83 | 2,88 | 2,80 | 2,82 | 1,08% | 243.080,00 |
| 01.05.2025 | 2,85 | 2,88 | 2,76 | 2,79 | -1,41% | 315.951,00 |
| 30.04.2025 | 2,86 | 2,89 | 2,80 | 2,83 | -2,75% | 562.220,00 |
| 29.04.2025 | 2,92 | 2,93 | 2,87 | 2,91 | -0,34% | 494.462,00 |
| 28.04.2025 | 2,88 | 2,96 | 2,83 | 2,92 | 1,39% | 868.533,00 |
| 25.04.2025 | 2,85 | 2,88 | 2,79 | 2,88 | 1,41% | 289.873,00 |
| 24.04.2025 | 2,82 | 2,89 | 2,78 | 2,84 | 1,07% | 429.366,00 |
| 23.04.2025 | 2,78 | 2,89 | 2,71 | 2,81 | 2,93% | 1.412.819,00 |
| 22.04.2025 | 2,61 | 2,84 | 2,61 | 2,73 | 6,23% | 629.026,00 |
| 21.04.2025 | 2,57 | 2,68 | 2,53 | 2,57 | -1,53% | 545.440,00 |
| 17.04.2025 | 2,53 | 2,63 | 2,53 | 2,61 | 2,35% | 472.309,00 |
| 16.04.2025 | 2,63 | 2,67 | 2,50 | 2,55 | -3,77% | 694.158,00 |
| 15.04.2025 | 2,41 | 2,74 | 2,29 | 2,65 | 1,92% | 1.378.356,00 |
| 14.04.2025 | 2,62 | 2,72 | 2,51 | 2,60 | 0,78% | 693.153,00 |
| 11.04.2025 | 2,33 | 2,58 | 2,30 | 2,58 | 10,02% | 445.053,00 |
| 10.04.2025 | 2,53 | 2,53 | 2,21 | 2,35 | -7,13% | 1.158.014,00 |
| 09.04.2025 | 2,29 | 2,60 | 2,25 | 2,53 | 8,37% | 791.406,00 |
| 08.04.2025 | 2,55 | 2,55 | 2,25 | 2,33 | -5,28% | 681.663,00 |
| 07.04.2025 | 2,36 | 2,58 | 2,29 | 2,46 | 0,61% | 757.944,00 |
| 04.04.2025 | 2,50 | 2,54 | 2,41 | 2,45 | -5,78% | 587.896,00 |
| 03.04.2025 | 2,68 | 2,79 | 2,54 | 2,60 | -5,98% | 750.625,00 |
| 02.04.2025 | 2,67 | 2,79 | 2,63 | 2,76 | 1,85% | 316.924,00 |
| 01.04.2025 | 2,70 | 2,76 | 2,64 | 2,71 | -0,73% | 485.752,00 |
| 31.03.2025 | 2,66 | 2,77 | 2,62 | 2,73 | 0,00% | 524.234,00 |
| 28.03.2025 | 2,79 | 2,82 | 2,70 | 2,73 | -3,19% | 279.119,00 |
| 27.03.2025 | 2,81 | 2,90 | 2,72 | 2,82 | 1,44% | 521.964,00 |
| 26.03.2025 | 3,10 | 3,10 | 2,77 | 2,78 | -10,32% | 472.040,00 |
| 25.03.2025 | 3,07 | 3,12 | 2,99 | 3,10 | -1,59% | 438.367,00 |
| 24.03.2025 | 3,14 | 3,17 | 3,07 | 3,15 | 2,11% | 415.424,00 |
| 21.03.2025 | 3,00 | 3,11 | 2,97 | 3,09 | 0,49% | 1.083.793,00 |
| 20.03.2025 | 3,21 | 3,24 | 3,06 | 3,07 | -6,12% | 627.600,00 |
| 19.03.2025 | 3,20 | 3,30 | 3,14 | 3,27 | 2,51% | 604.430,00 |
| 18.03.2025 | 3,22 | 3,22 | 3,14 | 3,19 | -2,15% | 584.987,00 |
| 17.03.2025 | 3,33 | 3,33 | 3,14 | 3,26 | -0,91% | 826.492,00 |
| 14.03.2025 | 3,10 | 3,32 | 3,02 | 3,29 | 7,52% | 1.137.936,00 |
| 13.03.2025 | 3,17 | 3,20 | 2,98 | 3,06 | -3,77% | 628.708,00 |
| 12.03.2025 | 3,11 | 3,25 | 2,76 | 3,18 | -7,83% | 2.139.858,00 |
| 11.03.2025 | 3,42 | 3,47 | 3,32 | 3,45 | 0,88% | 563.159,00 |
| 10.03.2025 | 3,45 | 3,50 | 3,28 | 3,42 | -2,56% | 701.903,00 |
| 07.03.2025 | 3,51 | 3,58 | 3,33 | 3,51 | 0,00% | 774.005,00 |
| 06.03.2025 | 3,48 | 3,58 | 3,40 | 3,51 | -0,85% | 682.622,00 |
| 05.03.2025 | 3,44 | 3,57 | 3,44 | 3,54 | 3,21% | 884.512,00 |
| 04.03.2025 | 3,41 | 3,52 | 3,31 | 3,43 | 0,59% | 762.798,00 |
| 03.03.2025 | 3,36 | 3,47 | 3,31 | 3,41 | 2,10% | 846.857,00 |
| 28.02.2025 | 3,41 | 3,50 | 3,31 | 3,34 | -2,62% | 683.745,00 |
| 27.02.2025 | 3,53 | 3,53 | 3,38 | 3,43 | -3,11% | 626.641,00 |
| 26.02.2025 | 3,63 | 3,69 | 3,41 | 3,54 | -2,21% | 1.149.592,00 |
| 25.02.2025 | 3,78 | 3,97 | 3,60 | 3,62 | -3,98% | 603.781,00 |
| 24.02.2025 | 3,91 | 3,96 | 3,77 | 3,77 | -2,08% | 275.513,00 |
| 21.02.2025 | 4,02 | 4,08 | 3,81 | 3,85 | -2,78% | 348.677,00 |
| 20.02.2025 | 3,96 | 4,04 | 3,92 | 3,96 | -0,25% | 237.128,00 |
| 19.02.2025 | 3,99 | 4,06 | 3,94 | 3,97 | -1,24% | 282.454,00 |
| 18.02.2025 | 4,19 | 4,21 | 3,96 | 4,02 | -3,60% | 553.899,00 |
| 14.02.2025 | 4,10 | 4,32 | 4,10 | 4,17 | 2,46% | 538.476,00 |
| 13.02.2025 | 4,27 | 4,29 | 4,07 | 4,07 | -3,10% | 277.546,00 |
| 12.02.2025 | 4,11 | 4,23 | 4,06 | 4,20 | 1,45% | 332.297,00 |
| 11.02.2025 | 4,28 | 4,34 | 4,11 | 4,14 | -5,05% | 345.011,00 |
| 10.02.2025 | 4,42 | 4,42 | 4,22 | 4,36 | -0,68% | 405.654,00 |
| 07.02.2025 | 4,46 | 4,49 | 4,36 | 4,39 | -2,01% | 424.468,00 |