1,805$
-1,34%
Echtzeit-Aktienkurs MaxCyte Inc.
Bid:
Ask:
Aktienkurse zur MaxCyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,66 | 1,84 | 1,65 | 1,83 | 10,91% | 738.707,00 |
| 14.10.2025 | 1,59 | 1,67 | 1,53 | 1,65 | 3,12% | 471.000,00 |
| 13.10.2025 | 1,56 | 1,62 | 1,53 | 1,60 | 3,90% | 492.985,00 |
| 10.10.2025 | 1,62 | 1,63 | 1,52 | 1,54 | -4,94% | 727.176,00 |
| 09.10.2025 | 1,70 | 1,71 | 1,61 | 1,62 | -4,71% | 352.894,00 |
| 08.10.2025 | 1,59 | 1,71 | 1,57 | 1,70 | 9,68% | 506.394,00 |
| 07.10.2025 | 1,68 | 1,69 | 1,55 | 1,55 | -6,06% | 585.307,00 |
| 06.10.2025 | 1,76 | 1,77 | 1,64 | 1,65 | -3,51% | 749.210,00 |
| 03.10.2025 | 1,66 | 1,75 | 1,66 | 1,71 | 6,21% | 882.677,00 |
| 02.10.2025 | 1,61 | 1,63 | 1,57 | 1,61 | 0,63% | 629.699,00 |
| 01.10.2025 | 1,55 | 1,68 | 1,55 | 1,60 | 1,27% | 1.201.813,00 |
| 30.09.2025 | 1,51 | 1,60 | 1,46 | 1,58 | 5,33% | 1.073.210,00 |
| 29.09.2025 | 1,53 | 1,58 | 1,49 | 1,50 | -1,96% | 917.173,00 |
| 26.09.2025 | 1,53 | 1,56 | 1,51 | 1,53 | 0,00% | 692.521,00 |
| 25.09.2025 | 1,63 | 1,65 | 1,51 | 1,53 | -7,83% | 941.178,00 |
| 24.09.2025 | 1,72 | 1,77 | 1,65 | 1,66 | -2,92% | 1.499.135,00 |
| 23.09.2025 | 1,58 | 1,80 | 1,58 | 1,71 | 10,32% | 2.135.144,00 |
| 22.09.2025 | 1,51 | 1,59 | 1,50 | 1,55 | 1,97% | 931.204,00 |
| 19.09.2025 | 1,61 | 1,62 | 1,50 | 1,52 | -6,17% | 1.004.555,00 |
| 18.09.2025 | 1,50 | 1,63 | 1,50 | 1,62 | 8,00% | 594.271,00 |
| 17.09.2025 | 1,50 | 1,55 | 1,48 | 1,50 | 1,35% | 643.324,00 |
| 16.09.2025 | 1,44 | 1,49 | 1,44 | 1,48 | 2,07% | 574.200,00 |
| 15.09.2025 | 1,46 | 1,48 | 1,44 | 1,45 | 0,00% | 281.266,00 |
| 12.09.2025 | 1,49 | 1,49 | 1,42 | 1,45 | -2,03% | 476.385,00 |
| 11.09.2025 | 1,40 | 1,48 | 1,39 | 1,48 | 4,23% | 524.323,00 |
| 10.09.2025 | 1,42 | 1,47 | 1,40 | 1,42 | 0,00% | 628.864,00 |
| 09.09.2025 | 1,41 | 1,47 | 1,41 | 1,42 | 0,71% | 535.037,00 |
| 08.09.2025 | 1,42 | 1,43 | 1,38 | 1,41 | 0,00% | 426.943,00 |
| 05.09.2025 | 1,35 | 1,44 | 1,35 | 1,41 | 3,68% | 488.208,00 |
| 04.09.2025 | 1,36 | 1,38 | 1,34 | 1,36 | -1,45% | 487.982,00 |
| 03.09.2025 | 1,34 | 1,39 | 1,32 | 1,38 | 2,99% | 834.104,00 |
| 02.09.2025 | 1,35 | 1,40 | 1,34 | 1,34 | -3,60% | 688.912,00 |
| 29.08.2025 | 1,40 | 1,42 | 1,38 | 1,39 | 0,00% | 580.014,00 |
| 28.08.2025 | 1,40 | 1,43 | 1,39 | 1,39 | -0,71% | 368.506,00 |
| 27.08.2025 | 1,39 | 1,42 | 1,38 | 1,40 | 0,72% | 440.342,00 |
| 26.08.2025 | 1,39 | 1,41 | 1,38 | 1,39 | 0,00% | 956.930,00 |
| 25.08.2025 | 1,44 | 1,44 | 1,37 | 1,39 | -2,11% | 724.134,00 |
| 22.08.2025 | 1,43 | 1,48 | 1,40 | 1,42 | 0,00% | 2.011.683,00 |
| 21.08.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 2,16% | 620.682,00 |
| 20.08.2025 | 1,40 | 1,44 | 1,37 | 1,39 | -0,71% | 1.126.729,00 |
| 19.08.2025 | 1,40 | 1,43 | 1,37 | 1,40 | 0,00% | 1.301.250,00 |
| 18.08.2025 | 1,38 | 1,46 | 1,34 | 1,40 | 2,94% | 2.548.445,00 |
| 15.08.2025 | 1,43 | 1,45 | 1,35 | 1,36 | -3,55% | 917.541,00 |
| 14.08.2025 | 1,51 | 1,54 | 1,38 | 1,41 | 2,17% | 2.360.495,00 |
| 13.08.2025 | 1,31 | 1,45 | 1,29 | 1,38 | 8,66% | 2.139.136,00 |
| 12.08.2025 | 1,34 | 1,35 | 1,26 | 1,27 | -3,79% | 1.142.718,00 |
| 11.08.2025 | 1,36 | 1,42 | 1,30 | 1,32 | -4,35% | 1.041.067,00 |
| 08.08.2025 | 1,45 | 1,50 | 1,36 | 1,38 | -3,50% | 1.395.613,00 |
| 07.08.2025 | 1,70 | 1,74 | 1,38 | 1,43 | -29,90% | 3.156.457,00 |
| 06.08.2025 | 2,07 | 2,15 | 2,02 | 2,04 | -0,97% | 604.322,00 |
| 05.08.2025 | 2,11 | 2,19 | 2,04 | 2,06 | -0,96% | 341.164,00 |
| 04.08.2025 | 2,08 | 2,10 | 2,02 | 2,08 | 1,96% | 491.040,00 |
| 01.08.2025 | 2,02 | 2,06 | 1,97 | 2,04 | -0,97% | 597.721,00 |
| 31.07.2025 | 2,08 | 2,10 | 2,02 | 2,06 | -2,37% | 401.667,00 |
| 30.07.2025 | 2,11 | 2,17 | 2,10 | 2,11 | -0,47% | 419.214,00 |
| 29.07.2025 | 2,28 | 2,28 | 2,11 | 2,12 | -6,19% | 304.372,00 |
| 28.07.2025 | 2,26 | 2,31 | 2,26 | 2,26 | 0,44% | 300.604,00 |
| 25.07.2025 | 2,26 | 2,27 | 2,18 | 2,25 | -0,88% | 334.986,00 |
| 24.07.2025 | 2,29 | 2,33 | 2,24 | 2,27 | -2,58% | 280.605,00 |
| 23.07.2025 | 2,26 | 2,37 | 2,26 | 2,33 | 4,02% | 733.369,00 |
| 22.07.2025 | 2,13 | 2,30 | 2,12 | 2,24 | 6,67% | 530.742,00 |
| 21.07.2025 | 2,03 | 2,14 | 2,02 | 2,10 | 3,96% | 536.859,00 |
| 18.07.2025 | 2,19 | 2,19 | 2,02 | 2,02 | -6,05% | 387.729,00 |
| 17.07.2025 | 2,14 | 2,19 | 2,11 | 2,15 | 1,42% | 437.071,00 |
| 16.07.2025 | 2,13 | 2,15 | 2,07 | 2,12 | 0,47% | 442.339,00 |
| 15.07.2025 | 2,26 | 2,28 | 2,10 | 2,11 | -5,80% | 559.271,00 |
| 14.07.2025 | 2,21 | 2,26 | 2,19 | 2,24 | 0,90% | 545.043,00 |
| 11.07.2025 | 2,25 | 2,28 | 2,20 | 2,22 | -2,63% | 350.101,00 |
| 10.07.2025 | 2,25 | 2,31 | 2,21 | 2,28 | 1,33% | 665.121,00 |
| 09.07.2025 | 2,25 | 2,29 | 2,20 | 2,25 | 1,35% | 369.946,00 |
| 08.07.2025 | 2,17 | 2,25 | 2,17 | 2,22 | 2,30% | 648.379,00 |
| 07.07.2025 | 2,20 | 2,27 | 2,16 | 2,17 | -2,91% | 615.762,00 |
| 03.07.2025 | 2,24 | 2,30 | 2,22 | 2,24 | -0,22% | 161.333,00 |
| 02.07.2025 | 2,18 | 2,27 | 2,15 | 2,24 | 3,23% | 404.990,00 |
| 01.07.2025 | 2,15 | 2,25 | 2,13 | 2,17 | -0,46% | 497.748,00 |
| 30.06.2025 | 2,21 | 2,25 | 2,16 | 2,18 | -0,91% | 444.819,00 |
| 27.06.2025 | 2,31 | 2,31 | 2,17 | 2,20 | -4,35% | 1.145.939,00 |
| 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% | 2.764.237,00 |
| 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% | 655.480,00 |
| 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% | 834.775,00 |
| 16.06.2025 | 2,22 | 2,28 | 2,20 | 2,24 | 1,82% | 402.696,00 |
| 13.06.2025 | 2,25 | 2,25 | 2,19 | 2,20 | -3,08% | 912.331,00 |
| 12.06.2025 | 2,27 | 2,31 | 2,22 | 2,27 | -1,30% | 828.648,00 |
| 11.06.2025 | 2,35 | 2,36 | 2,26 | 2,30 | -0,43% | 738.206,00 |
| 10.06.2025 | 2,20 | 2,38 | 2,18 | 2,31 | 5,96% | 1.335.214,00 |
| 09.06.2025 | 2,17 | 2,21 | 2,14 | 2,18 | 1,40% | 777.085,00 |
| 06.06.2025 | 2,20 | 2,25 | 2,14 | 2,15 | 0,00% | 856.512,00 |
| 05.06.2025 | 2,39 | 2,40 | 2,13 | 2,15 | -10,04% | 824.668,00 |
| 04.06.2025 | 2,27 | 2,40 | 2,25 | 2,39 | 4,82% | 1.093.225,00 |
| 03.06.2025 | 2,26 | 2,33 | 2,20 | 2,28 | 0,88% | 625.123,00 |
| 02.06.2025 | 2,35 | 2,36 | 2,25 | 2,26 | -5,04% | 708.577,00 |
| 30.05.2025 | 2,30 | 2,40 | 2,24 | 2,38 | 3,03% | 1.146.707,00 |
| 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% | 960.723,00 |
| 27.05.2025 | 2,22 | 2,40 | 2,20 | 2,38 | 8,68% | 1.741.698,00 |
| 23.05.2025 | 2,19 | 2,23 | 2,17 | 2,19 | -2,67% | 1.544.109,00 |