1,300€
3,17%
Echtzeit-Aktienkurs MaxCyte Inc.
Bid:
Ask:
Aktienkurse zur MaxCyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 7,14% | - |
| 11.12.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -5,26% | - |
| 10.12.2025 | 1,28 | 1,33 | 1,28 | 1,33 | 5,56% | - |
| 09.12.2025 | 1,29 | 1,29 | 1,26 | 1,26 | 2,44% | - |
| 08.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -6,82% | - |
| 05.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 4,76% | - |
| 04.12.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -3,82% | - |
| 03.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -5,07% | - |
| 02.12.2025 | 1,35 | 1,38 | 1,35 | 1,38 | -6,76% | - |
| 01.12.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 0,68% | - |
| 28.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 27.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 26.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 25.11.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -2,11% | - |
| 24.11.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 2,90% | - |
| 21.11.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 0,00% | - |
| 20.11.2025 | 1,43 | 1,43 | 1,38 | 1,38 | -1,43% | - |
| 19.11.2025 | 1,43 | 1,43 | 1,40 | 1,40 | 4,48% | - |
| 18.11.2025 | 1,35 | 1,35 | 1,34 | 1,34 | 1,52% | - |
| 17.11.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 5,60% | - |
| 14.11.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -3,10% | - |
| 13.11.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -3,73% | - |
| 12.11.2025 | 1,30 | 1,34 | 1,30 | 1,34 | 9,84% | - |
| 11.11.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -1,61% | - |
| 10.11.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 0,00% | - |
| 07.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -11,43% | - |
| 06.11.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 11,11% | - |
| 05.11.2025 | 1,36 | 1,36 | 1,26 | 1,26 | -6,67% | - |
| 04.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 03.11.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -0,76% | - |
| 31.10.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 1,55% | - |
| 30.10.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 29.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 28.10.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -4,38% | - |
| 27.10.2025 | 1,38 | 1,38 | 1,37 | 1,37 | 0,00% | - |
| 24.10.2025 | 1,36 | 1,37 | 1,35 | 1,37 | -0,72% | - |
| 23.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 22.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 21.10.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 7,30% | - |
| 20.10.2025 | 1,35 | 1,37 | 1,35 | 1,37 | -6,80% | - |
| 17.10.2025 | 1,46 | 1,47 | 1,45 | 1,47 | -2,00% | - |
| 16.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 7,14% | - |
| 15.10.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 6,06% | - |
| 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 |