1,875€
-8,09%
Echtzeit-Aktienkurs MaxCyte Inc.
Bid:
Ask:
Aktienkurse zur MaxCyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,53% | - |
| 26.05.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -0,52% | - |
| 23.05.2025 | 1,94 | 1,94 | 1,91 | 1,91 | 1,06% | - |
| 22.05.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,53% | - |
| 21.05.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 2,17% | - |
| 20.05.2025 | 1,98 | 1,98 | 1,84 | 1,84 | 0,00% | - |
| 19.05.2025 | 2,02 | 2,02 | 1,84 | 1,84 | -5,64% | - |
| 16.05.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 10,80% | - |
| 15.05.2025 | 1,91 | 1,91 | 1,76 | 1,76 | 0,00% | - |
| 14.05.2025 | 1,92 | 1,92 | 1,76 | 1,76 | -11,11% | - |
| 13.05.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -7,48% | - |
| 12.05.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 0,94% | - |
| 09.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -10,92% | - |
| 08.05.2025 | 2,40 | 2,40 | 2,38 | 2,38 | 3,48% | - |
| 07.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 06.05.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -6,56% | - |
| 05.05.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 7,96% | - |
| 02.05.2025 | 2,42 | 2,42 | 2,26 | 2,26 | -9,60% | - |
| 30.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 29.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 7,69% | - |
| 28.04.2025 | 2,48 | 2,48 | 2,34 | 2,34 | -4,88% | - |
| 25.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 7,89% | - |
| 24.04.2025 | 2,42 | 2,42 | 2,28 | 2,28 | -5,00% | - |
| 23.04.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 8,11% | - |
| 22.04.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 1,83% | - |
| 17.04.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -4,39% | - |
| 16.04.2025 | 2,28 | 2,28 | 2,26 | 2,28 | 8,57% | - |
| 15.04.2025 | 2,24 | 2,26 | 2,10 | 2,10 | 0,96% | - |
| 14.04.2025 | 2,24 | 2,24 | 2,08 | 2,08 | 4,00% | - |
| 11.04.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -9,91% | - |
| 10.04.2025 | 2,26 | 2,26 | 2,22 | 2,22 | 8,82% | - |
| 09.04.2025 | 2,04 | 2,08 | 2,04 | 2,04 | -11,30% | - |
| 08.04.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 8,49% | - |
| 07.04.2025 | 2,10 | 2,12 | 2,10 | 2,12 | -6,19% | - |
| 04.04.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -5,04% | - |
| 03.04.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -3,25% | - |
| 02.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 01.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 31.03.2025 | 2,46 | 2,48 | 2,44 | 2,44 | -2,40% | - |
| 28.03.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -2,34% | - |
| 27.03.2025 | 2,54 | 2,56 | 2,54 | 2,56 | -5,88% | - |
| 26.03.2025 | 2,80 | 2,80 | 2,72 | 2,72 | -1,45% | - |
| 25.03.2025 | 2,84 | 2,84 | 2,76 | 2,76 | -1,43% | - |
| 24.03.2025 | 2,80 | 2,82 | 2,80 | 2,80 | 2,94% | - |
| 21.03.2025 | 2,76 | 2,76 | 2,72 | 2,72 | -6,85% | - |
| 20.03.2025 | 2,94 | 2,94 | 2,92 | 2,92 | 3,55% | - |
| 19.03.2025 | 2,84 | 2,86 | 2,82 | 2,82 | -0,70% | - |
| 18.03.2025 | 2,90 | 2,90 | 2,84 | 2,84 | -2,74% | - |
| 17.03.2025 | 2,94 | 2,94 | 2,92 | 2,92 | -3,63% | - |
| 14.03.2025 | 2,82 | 3,05 | 2,82 | 3,03 | 5,57% | - |
| 13.03.2025 | 2,92 | 2,95 | 2,81 | 2,87 | 2,87% | - |
| 12.03.2025 | 2,98 | 2,98 | 2,53 | 2,79 | -9,12% | - |
| 11.03.2025 | 3,17 | 3,17 | 3,04 | 3,07 | -3,76% | - |
| 10.03.2025 | 3,23 | 3,23 | 3,12 | 3,19 | 1,59% | - |
| 07.03.2025 | 3,24 | 3,30 | 3,14 | 3,14 | -1,88% | - |
| 06.03.2025 | 3,26 | 3,28 | 3,16 | 3,20 | -1,23% | - |
| 05.03.2025 | 3,23 | 3,32 | 3,18 | 3,24 | 0,62% | - |