1,535€
16,29%
Echtzeit-Aktienkurs MaxCyte Inc.
Bid:
Ask:
Aktienkurse zur MaxCyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,24 | 1,51 | 1,24 | 1,49 | 12,88% | - |
| 14.10.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -0,75% | - |
| 13.10.2025 | 1,30 | 1,33 | 1,30 | 1,33 | -2,21% | - |
| 10.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | - |
| 09.10.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 7,63% | - |
| 08.10.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -2,96% | - |
| 07.10.2025 | 1,37 | 1,41 | 1,35 | 1,35 | -10,00% | 3.000,00 |
| 06.10.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 7,91% | - |
| 03.10.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 5,30% | - |
| 02.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | - |
| 01.10.2025 | 1,29 | 1,30 | 1,28 | 1,28 | 3,23% | - |
| 30.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 29.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 26.09.2025 | 1,27 | 1,30 | 1,27 | 1,30 | -3,70% | - |
| 25.09.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -6,25% | - |
| 24.09.2025 | 1,48 | 1,48 | 1,44 | 1,44 | 12,50% | - |
| 23.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 22.09.2025 | 1,25 | 1,30 | 1,25 | 1,30 | -2,99% | - |
| 19.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 8,94% | 925,00 |
| 18.09.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 2,50% | - |
| 17.09.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 16.09.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 15.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 12.09.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 5,93% | - |
| 11.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 10.09.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -1,68% | - |
| 09.09.2025 | 1,17 | 1,19 | 1,16 | 1,19 | 0,00% | - |
| 08.09.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 5,31% | - |
| 05.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 04.09.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -0,88% | - |
| 03.09.2025 | 1,11 | 1,13 | 1,11 | 1,13 | -2,59% | - |
| 02.09.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 01.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 29.08.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 28.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 27.08.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 2,61% | - |
| 26.08.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -4,17% | - |
| 25.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 22.08.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | - |
| 21.08.2025 | 1,19 | 1,23 | 1,19 | 1,20 | 4,35% | - |
| 20.08.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | - |
| 19.08.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 18.08.2025 | 1,13 | 1,17 | 1,13 | 1,17 | -1,68% | - |
| 15.08.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -4,80% | - |
| 14.08.2025 | 1,19 | 1,26 | 1,19 | 1,25 | 16,82% | 3.000,00 |
| 13.08.2025 | 1,05 | 1,07 | 1,05 | 1,07 | -3,60% | - |
| 12.08.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -3,48% | - |
| 11.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,74% | - |
| 08.08.2025 | 1,19 | 1,22 | 1,19 | 1,22 | -16,44% | - |
| 07.08.2025 | 1,56 | 1,56 | 1,46 | 1,46 | -16,09% | - |
| 06.08.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -2,25% | - |
| 05.08.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 2,89% | - |
| 04.08.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 0,00% | 4.000,00 |
| 01.08.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -4,95% | - |
| 31.07.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 0,00% | - |
| 30.07.2025 | 1,80 | 1,82 | 1,80 | 1,82 | -5,70% | - |
| 29.07.2025 | 1,93 | 1,93 | 1,92 | 1,93 | -4,46% | 2.400,00 |
| 28.07.2025 | 1,89 | 2,02 | 1,89 | 2,02 | 7,45% | 5.400,00 |
| 25.07.2025 | 1,95 | 1,95 | 1,87 | 1,88 | -1,83% | - |
| 24.07.2025 | 1,98 | 1,99 | 1,92 | 1,92 | -3,04% | - |
| 23.07.2025 | 1,92 | 2,01 | 1,92 | 1,98 | 3,13% | - |
| 22.07.2025 | 1,80 | 1,97 | 1,79 | 1,92 | 8,19% | - |
| 21.07.2025 | 1,57 | 1,78 | 1,57 | 1,77 | -1,94% | - |
| 18.07.2025 | 1,85 | 1,88 | 1,81 | 1,81 | -3,48% | - |
| 17.07.2025 | 1,83 | 1,87 | 1,83 | 1,87 | 1,91% | - |
| 16.07.2025 | 1,81 | 1,85 | 1,81 | 1,84 | -4,68% | - |
| 15.07.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,79% | - |
| 14.07.2025 | 1,90 | 1,92 | 1,89 | 1,91 | -1,04% | - |
| 11.07.2025 | 1,95 | 1,96 | 1,93 | 1,93 | 0,52% | - |
| 10.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 09.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,98% | - |
| 08.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,86% | - |
| 07.07.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -0,53% | - |
| 04.07.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,79% | - |
| 03.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,97% | - |
| 02.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,37% | - |
| 01.07.2025 | 1,85 | 1,85 | 1,82 | 1,83 | -4,20% | - |
| 30.06.2025 | 1,89 | 1,91 | 1,89 | 1,91 | -3,30% | - |
| 27.06.2025 | 1,97 | 1,98 | 1,97 | 1,97 | 2,60% | - |
| 26.06.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 7,56% | - |
| 25.06.2025 | 1,91 | 1,91 | 1,78 | 1,79 | -3,51% | - |
| 24.06.2025 | 1,89 | 1,92 | 1,85 | 1,85 | -0,27% | - |
| 23.06.2025 | 1,77 | 1,86 | 1,77 | 1,86 | 2,77% | - |
| 20.06.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,10% | - |
| 19.06.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -3,69% | - |
| 18.06.2025 | 1,87 | 1,90 | 1,86 | 1,90 | -1,56% | - |
| 17.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,32% | - |
| 13.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 12.06.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -2,54% | - |
| 11.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 5,91% | - |
| 10.06.2025 | 1,86 | 1,87 | 1,86 | 1,86 | 0,00% | - |
| 09.06.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,00% | - |
| 06.06.2025 | 1,84 | 1,86 | 1,84 | 1,86 | -8,82% | - |
| 05.06.2025 | 2,06 | 2,06 | 2,04 | 2,04 | 5,15% | - |
| 04.06.2025 | 1,96 | 1,96 | 1,94 | 1,94 | 0,00% | - |
| 03.06.2025 | 1,93 | 1,94 | 1,92 | 1,94 | -4,90% | - |
| 02.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 30.05.2025 | 2,00 | 2,00 | 1,98 | 1,98 | 1,02% | - |
| 29.05.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -4,85% | - |
| 28.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 7,85% | - |