1,430$
10,00%
Echtzeit-Aktienkurs MaxCyte Inc.
Bid:
Ask:
Aktienkurse zur MaxCyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,29 | 1,46 | 1,29 | 1,43 | 10,00% | 1.387.576,00 |
| 19.10.2026 | 1,29 | 1,31 | 1,27 | 1,30 | 0,00% | 985.610,00 |
| 16.10.2026 | 1,30 | 1,31 | 1,28 | 1,30 | 0,00% | 1.005.964,00 |
| 15.10.2026 | 1,27 | 1,31 | 1,26 | 1,30 | 4,00% | 3.786.216,00 |
| 14.10.2026 | 1,23 | 1,33 | 1,20 | 1,25 | 29,67% | 12.557.527,00 |
| 13.10.2026 | 0,98 | 1,01 | 0,94 | 0,96 | -3,12% | 327.904,00 |
| 12.10.2026 | 1,01 | 1,01 | 0,97 | 1,00 | -1,49% | 150.022,00 |
| 09.10.2026 | 1,02 | 1,03 | 0,99 | 1,01 | -0,98% | 240.006,00 |
| 08.10.2026 | 1,04 | 1,04 | 0,96 | 1,02 | -2,86% | 476.655,00 |
| 07.10.2026 | 1,07 | 1,08 | 1,04 | 1,05 | -4,55% | 311.840,00 |
| 06.10.2026 | 1,09 | 1,11 | 1,05 | 1,10 | 1,85% | 333.083,00 |
| 05.10.2026 | 1,08 | 1,10 | 1,06 | 1,08 | 0,93% | 194.727,00 |
| 02.10.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -1,83% | 227.829,00 |
| 01.10.2026 | 1,12 | 1,16 | 1,08 | 1,09 | -3,54% | 396.988,00 |
| 30.09.2026 | 1,19 | 1,20 | 1,12 | 1,13 | -4,24% | 346.389,00 |
| 29.09.2026 | 1,18 | 1,23 | 1,16 | 1,18 | 1,72% | 542.860,00 |
| 28.09.2026 | 1,16 | 1,17 | 1,14 | 1,16 | -1,69% | 284.710,00 |
| 25.09.2026 | 1,20 | 1,20 | 1,16 | 1,18 | -1,67% | 415.900,00 |
| 24.09.2026 | 1,19 | 1,21 | 1,17 | 1,20 | 0,84% | 231.687,00 |
| 23.09.2026 | 1,24 | 1,24 | 1,19 | 1,19 | -4,03% | 251.381,00 |
| 22.09.2026 | 1,22 | 1,25 | 1,20 | 1,24 | 1,22% | 259.670,00 |
| 21.09.2026 | 1,20 | 1,24 | 1,18 | 1,23 | 1,66% | 471.755,00 |
| 18.09.2026 | 1,19 | 1,21 | 1,16 | 1,21 | 0,84% | 485.022,00 |
| 17.09.2026 | 1,21 | 1,23 | 1,19 | 1,20 | 0,42% | 257.586,00 |
| 16.09.2026 | 1,20 | 1,23 | 1,17 | 1,19 | -0,83% | 299.449,00 |
| 15.09.2026 | 1,18 | 1,20 | 1,17 | 1,20 | 2,13% | 270.950,00 |
| 14.09.2026 | 1,19 | 1,19 | 1,13 | 1,18 | 1,29% | 517.638,00 |
| 11.09.2026 | 1,20 | 1,21 | 1,16 | 1,16 | -2,52% | 331.355,00 |
| 10.09.2026 | 1,22 | 1,23 | 1,18 | 1,19 | -2,46% | 300.433,00 |
| 09.09.2026 | 1,29 | 1,29 | 1,22 | 1,22 | -4,31% | 393.953,00 |
| 08.09.2026 | 1,29 | 1,29 | 1,25 | 1,28 | -0,39% | 432.775,00 |
| 04.09.2026 | 1,25 | 1,30 | 1,25 | 1,28 | 1,59% | 333.514,00 |
| 03.09.2026 | 1,27 | 1,27 | 1,22 | 1,26 | -1,18% | 425.786,00 |
| 02.09.2026 | 1,24 | 1,31 | 1,22 | 1,28 | 2,00% | 502.306,00 |
| 01.09.2026 | 1,26 | 1,28 | 1,22 | 1,25 | -3,85% | 678.840,00 |
| 31.08.2026 | 1,19 | 1,32 | 1,19 | 1,30 | 6,12% | 774.856,00 |
| 28.08.2026 | 1,30 | 1,30 | 1,21 | 1,23 | -4,30% | 561.578,00 |
| 27.08.2026 | 1,31 | 1,33 | 1,28 | 1,28 | -2,36% | 359.958,00 |
| 26.08.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -2,53% | 291.904,00 |
| 25.08.2026 | 1,36 | 1,39 | 1,34 | 1,35 | -3,10% | 310.090,00 |
| 24.08.2026 | 1,36 | 1,40 | 1,35 | 1,39 | 0,58% | 619.029,00 |
| 21.08.2026 | 1,38 | 1,40 | 1,36 | 1,38 | -0,36% | 435.791,00 |
| 20.08.2026 | 1,39 | 1,41 | 1,36 | 1,39 | -1,07% | 607.212,00 |
| 19.08.2026 | 1,27 | 1,40 | 1,27 | 1,40 | 9,80% | 935.370,00 |
| 18.08.2026 | 1,30 | 1,31 | 1,26 | 1,28 | -4,14% | 443.360,00 |
| 17.08.2026 | 1,32 | 1,39 | 1,30 | 1,33 | 0,38% | 703.186,00 |
| 14.08.2026 | 1,40 | 1,41 | 1,27 | 1,33 | -5,02% | 1.001.049,00 |
| 13.08.2026 | 1,17 | 1,54 | 1,16 | 1,40 | 10,71% | 3.795.846,00 |
| 12.08.2026 | 1,36 | 1,36 | 1,22 | 1,26 | 1,61% | 1.821.621,00 |
| 11.08.2026 | 1,22 | 1,26 | 1,20 | 1,24 | 2,48% | 652.464,00 |
| 10.08.2026 | 1,17 | 1,23 | 1,17 | 1,21 | 2,98% | 925.416,00 |
| 07.08.2026 | 1,12 | 1,18 | 1,12 | 1,18 | 5,38% | 464.179,00 |
| 06.08.2026 | 1,09 | 1,14 | 1,08 | 1,12 | 4,21% | 861.632,00 |
| 05.08.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -3,60% | 496.312,00 |
| 04.08.2026 | 1,07 | 1,13 | 1,07 | 1,11 | 3,74% | 319.645,00 |
| 03.08.2026 | 1,06 | 1,10 | 1,05 | 1,07 | 1,90% | 370.602,00 |
| 31.07.2026 | 1,05 | 1,08 | 1,01 | 1,05 | -0,94% | 478.334,00 |
| 30.07.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 4,95% | 310.268,00 |
| 29.07.2026 | 1,05 | 1,07 | 1,01 | 1,01 | -3,81% | 808.172,00 |
| 28.07.2026 | 1,01 | 1,07 | 0,98 | 1,05 | 2,94% | 1.591.565,00 |
| 27.07.2026 | 1,08 | 1,10 | 1,02 | 1,02 | -5,56% | 1.298.368,00 |
| 24.07.2026 | 1,09 | 1,13 | 1,07 | 1,08 | -3,57% | 504.773,00 |
| 23.07.2026 | 1,13 | 1,14 | 1,09 | 1,12 | -3,03% | 533.403,00 |
| 22.07.2026 | 1,22 | 1,22 | 1,12 | 1,16 | -5,71% | 722.397,00 |
| 21.07.2026 | 1,19 | 1,25 | 1,18 | 1,23 | 2,94% | 556.861,00 |
| 20.07.2026 | 1,25 | 1,27 | 1,16 | 1,19 | -4,03% | 983.881,00 |
| 17.07.2026 | 1,34 | 1,36 | 1,23 | 1,24 | -8,15% | 767.164,00 |
| 16.07.2026 | 1,42 | 1,46 | 1,30 | 1,35 | -5,26% | 1.039.061,00 |
| 15.07.2026 | 1,42 | 1,48 | 1,42 | 1,43 | 0,35% | 1.330.980,00 |
| 14.07.2026 | 1,37 | 1,44 | 1,37 | 1,42 | 2,53% | 1.347.573,00 |
| 13.07.2026 | 1,33 | 1,48 | 1,30 | 1,39 | 4,53% | 2.113.769,00 |
| 10.07.2026 | 1,28 | 1,35 | 1,28 | 1,33 | 3,52% | 1.415.388,00 |
| 09.07.2026 | 1,27 | 1,34 | 1,27 | 1,28 | 0,00% | 1.533.824,00 |
| 08.07.2026 | 1,27 | 1,31 | 1,26 | 1,28 | -0,78% | 1.236.244,00 |
| 07.07.2026 | 1,28 | 1,29 | 1,25 | 1,29 | 1,57% | 760.967,00 |
| 06.07.2026 | 1,22 | 1,35 | 1,21 | 1,27 | 4,53% | 736.372,00 |
| 02.07.2026 | 1,25 | 1,28 | 1,19 | 1,22 | -0,82% | 813.343,00 |
| 01.07.2026 | 1,21 | 1,25 | 1,20 | 1,23 | -0,41% | 482.390,00 |
| 30.06.2026 | 1,26 | 1,26 | 1,20 | 1,23 | -1,20% | 734.785,00 |
| 29.06.2026 | 1,25 | 1,29 | 1,21 | 1,25 | -0,40% | 1.231.671,00 |
| 26.06.2026 | 1,27 | 1,36 | 1,23 | 1,25 | -1,57% | 13.154.988,00 |
| 25.06.2026 | 1,21 | 1,29 | 1,21 | 1,27 | 6,28% | 2.267.440,00 |
| 24.06.2026 | 1,18 | 1,26 | 1,18 | 1,20 | 1,70% | 1.319.820,00 |
| 23.06.2026 | 1,16 | 1,23 | 1,16 | 1,18 | -0,84% | 756.622,00 |
| 22.06.2026 | 1,22 | 1,24 | 1,16 | 1,19 | -2,07% | 763.138,00 |
| 18.06.2026 | 1,15 | 1,21 | 1,14 | 1,21 | 6,61% | 1.773.628,00 |
| 17.06.2026 | 1,14 | 1,16 | 1,12 | 1,14 | 0,44% | 332.457,00 |
| 16.06.2026 | 1,17 | 1,17 | 1,11 | 1,13 | -2,59% | 563.508,00 |
| 15.06.2026 | 1,14 | 1,17 | 1,11 | 1,16 | 3,57% | 434.830,00 |
| 12.06.2026 | 1,11 | 1,17 | 1,09 | 1,12 | 1,82% | 490.891,00 |
| 11.06.2026 | 1,17 | 1,17 | 1,08 | 1,10 | -4,35% | 849.775,00 |
| 10.06.2026 | 1,19 | 1,20 | 1,14 | 1,15 | -3,36% | 596.689,00 |
| 09.06.2026 | 1,19 | 1,20 | 1,15 | 1,19 | 3,48% | 537.662,00 |
| 08.06.2026 | 1,17 | 1,21 | 1,15 | 1,15 | 0,88% | 608.571,00 |
| 05.06.2026 | 1,22 | 1,23 | 1,14 | 1,14 | -7,32% | 900.510,00 |
| 04.06.2026 | 1,21 | 1,25 | 1,19 | 1,23 | 2,93% | 700.464,00 |
| 03.06.2026 | 1,25 | 1,25 | 1,16 | 1,20 | -2,85% | 899.797,00 |
| 02.06.2026 | 1,20 | 1,24 | 1,14 | 1,23 | 0,82% | 942.519,00 |
| 01.06.2026 | 1,21 | 1,30 | 1,19 | 1,22 | 0,83% | 1.171.094,00 |
| 29.05.2026 | 1,17 | 1,27 | 1,14 | 1,21 | 4,31% | 1.301.310,00 |