0,771$
-2,18%
Echtzeit-Aktienkurs MaxCyte Inc.
Bid:
Ask:
Aktienkurse zur MaxCyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,75 | 0,77 | 0,75 | 0,76 | -3,34% | - |
| 06.03.2026 | 0,84 | 0,84 | 0,76 | 0,79 | -6,28% | 196,00 |
| 05.03.2026 | 0,77 | 0,88 | 0,77 | 0,84 | 9,56% | 196,00 |
| 04.03.2026 | 0,75 | 0,78 | 0,75 | 0,77 | 0,95% | 963.841,00 |
| 03.03.2026 | 0,78 | 0,78 | 0,74 | 0,76 | -3,54% | 1.485.639,00 |
| 02.03.2026 | 0,79 | 0,83 | 0,77 | 0,79 | -2,86% | 1.054.764,00 |
| 27.02.2026 | 0,80 | 0,83 | 0,77 | 0,81 | 2,36% | 1.507.143,00 |
| 26.02.2026 | 0,80 | 0,83 | 0,75 | 0,79 | -0,41% | 1.040.801,00 |
| 25.02.2026 | 0,80 | 0,82 | 0,75 | 0,80 | 0,75% | 1.229.080,00 |
| 24.02.2026 | 0,77 | 0,80 | 0,74 | 0,79 | 5,01% | 1.079.588,00 |
| 23.02.2026 | 0,74 | 0,78 | 0,71 | 0,75 | 1,74% | 987.097,00 |
| 20.02.2026 | 0,74 | 0,76 | 0,71 | 0,74 | 0,93% | 1.157.633,00 |
| 19.02.2026 | 0,68 | 0,74 | 0,66 | 0,73 | 7,91% | 1.394.757,00 |
| 18.02.2026 | 0,70 | 0,72 | 0,66 | 0,68 | -3,03% | 1.325.853,00 |
| 17.02.2026 | 0,72 | 0,72 | 0,64 | 0,70 | -2,71% | 1.397.498,00 |
| 13.02.2026 | 0,73 | 0,74 | 0,70 | 0,72 | -1,95% | 1.262.433,00 |
| 12.02.2026 | 0,73 | 0,74 | 0,68 | 0,73 | 0,51% | 1.423.863,00 |
| 11.02.2026 | 0,77 | 0,80 | 0,72 | 0,73 | -5,17% | 2.005.818,00 |
| 10.02.2026 | 0,80 | 0,84 | 0,77 | 0,77 | -2,70% | 1.773.609,00 |
| 09.02.2026 | 0,80 | 0,81 | 0,76 | 0,79 | -2,05% | 1.209.624,00 |
| 06.02.2026 | 0,81 | 0,86 | 0,78 | 0,81 | 0,00% | 1.746.337,00 |
| 05.02.2026 | 0,87 | 0,88 | 0,77 | 0,81 | -7,13% | 1.433.860,00 |
| 04.02.2026 | 0,80 | 0,89 | 0,78 | 0,87 | 6,62% | 2.219.258,00 |
| 03.02.2026 | 0,88 | 0,90 | 0,75 | 0,82 | -6,11% | 2.985.743,00 |
| 02.02.2026 | 0,91 | 0,93 | 0,85 | 0,87 | -4,16% | 1.533.552,00 |
| 30.01.2026 | 0,99 | 1,00 | 0,89 | 0,91 | -7,54% | 1.786.602,00 |
| 29.01.2026 | 1,00 | 1,02 | 0,97 | 0,98 | -2,90% | 854.288,00 |
| 28.01.2026 | 1,06 | 1,10 | 0,98 | 1,01 | -5,61% | 1.805.565,00 |
| 27.01.2026 | 1,13 | 1,15 | 1,02 | 1,07 | -5,31% | 1.930.815,00 |
| 26.01.2026 | 1,16 | 1,18 | 1,11 | 1,13 | -2,59% | 1.185.327,00 |
| 23.01.2026 | 1,24 | 1,26 | 1,14 | 1,16 | -7,20% | 1.451.070,00 |
| 22.01.2026 | 1,25 | 1,28 | 1,23 | 1,25 | 1,63% | 415.098,00 |
| 21.01.2026 | 1,23 | 1,26 | 1,22 | 1,23 | 1,65% | 449.532,00 |
| 20.01.2026 | 1,25 | 1,27 | 1,19 | 1,21 | -3,33% | 996.043,00 |
| 19.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,66% | - |
| 16.01.2026 | 1,30 | 1,31 | 1,26 | 1,26 | -2,33% | 449.480,00 |
| 15.01.2026 | 1,28 | 1,37 | 1,25 | 1,29 | 0,78% | 878.653,00 |
| 14.01.2026 | 1,33 | 1,35 | 1,26 | 1,28 | -2,29% | 1.385.928,00 |
| 13.01.2026 | 1,37 | 1,39 | 1,30 | 1,31 | -3,68% | 586.548,00 |
| 12.01.2026 | 1,43 | 1,43 | 1,34 | 1,36 | -4,90% | 841.649,00 |
| 09.01.2026 | 1,47 | 1,49 | 1,43 | 1,43 | -2,72% | 460.522,00 |
| 08.01.2026 | 1,49 | 1,51 | 1,47 | 1,47 | -2,65% | 389.700,00 |
| 07.01.2026 | 1,51 | 1,54 | 1,48 | 1,51 | 0,67% | 430.016,00 |
| 06.01.2026 | 1,54 | 1,58 | 1,48 | 1,50 | -2,91% | 484.289,00 |
| 05.01.2026 | 1,55 | 1,59 | 1,53 | 1,55 | -0,32% | 407.955,00 |
| 02.01.2026 | 1,56 | 1,57 | 1,53 | 1,55 | 0,00% | 358.053,00 |
| 31.12.2025 | 1,56 | 1,60 | 1,54 | 1,55 | -0,64% | 352.251,00 |
| 30.12.2025 | 1,56 | 1,59 | 1,55 | 1,56 | -1,27% | 310.534,00 |
| 29.12.2025 | 1,60 | 1,62 | 1,58 | 1,58 | -1,86% | 266.592,00 |
| 26.12.2025 | 1,60 | 1,62 | 1,56 | 1,61 | 0,63% | 374.564,00 |
| 24.12.2025 | 1,54 | 1,61 | 1,54 | 1,60 | 3,23% | 212.313,00 |
| 23.12.2025 | 1,60 | 1,62 | 1,52 | 1,55 | -4,91% | 713.486,00 |
| 22.12.2025 | 1,51 | 1,65 | 1,50 | 1,63 | 8,67% | 809.970,00 |
| 19.12.2025 | 1,51 | 1,53 | 1,48 | 1,50 | -1,32% | 1.668.630,00 |
| 18.12.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 1,67% | 484.505,00 |
| 17.12.2025 | 1,47 | 1,53 | 1,47 | 1,50 | 1,70% | 651.513,00 |
| 16.12.2025 | 1,49 | 1,54 | 1,47 | 1,47 | -1,34% | 653.684,00 |
| 15.12.2025 | 1,53 | 1,56 | 1,48 | 1,49 | -1,97% | 1.483.590,00 |
| 12.12.2025 | 1,61 | 1,61 | 1,50 | 1,52 | -5,00% | 1.179.424,00 |
| 11.12.2025 | 1,55 | 1,61 | 1,52 | 1,60 | 3,90% | 682.809,00 |
| 10.12.2025 | 1,53 | 1,57 | 1,50 | 1,54 | 0,00% | 1.449.200,00 |
| 09.12.2025 | 1,54 | 1,59 | 1,52 | 1,54 | -0,96% | 664.027,00 |
| 08.12.2025 | 1,49 | 1,61 | 1,49 | 1,56 | 5,78% | 883.268,00 |
| 05.12.2025 | 1,58 | 1,65 | 1,42 | 1,47 | -6,96% | 12.314.729,00 |
| 04.12.2025 | 1,51 | 1,62 | 1,50 | 1,58 | 3,95% | 577.864,00 |
| 03.12.2025 | 1,45 | 1,59 | 1,45 | 1,52 | -3,18% | 1.264.095,00 |
| 02.12.2025 | 1,66 | 1,68 | 1,56 | 1,57 | -3,38% | 366.868,00 |
| 01.12.2025 | 1,73 | 1,75 | 1,62 | 1,63 | -7,67% | 301.326,00 |
| 28.11.2025 | 1,75 | 1,80 | 1,71 | 1,76 | 0,57% | 332.018,00 |
| 26.11.2025 | 1,69 | 1,77 | 1,67 | 1,75 | 2,94% | 517.720,00 |
| 25.11.2025 | 1,68 | 1,73 | 1,65 | 1,70 | 2,10% | 466.506,00 |
| 24.11.2025 | 1,69 | 1,70 | 1,63 | 1,67 | 0,30% | 481.897,00 |
| 21.11.2025 | 1,63 | 1,68 | 1,61 | 1,66 | 1,84% | 530.850,00 |
| 20.11.2025 | 1,67 | 1,75 | 1,62 | 1,63 | -4,12% | 460.071,00 |
| 19.11.2025 | 1,70 | 1,81 | 1,64 | 1,70 | -0,58% | 4.771.767,00 |
| 18.11.2025 | 1,62 | 1,75 | 1,60 | 1,71 | 4,59% | 1.509.707,00 |
| 17.11.2025 | 1,57 | 1,70 | 1,54 | 1,64 | 3,48% | 457.983,00 |
| 14.11.2025 | 1,49 | 1,61 | 1,48 | 1,58 | 3,95% | 2.844.096,00 |
| 13.11.2025 | 1,52 | 1,60 | 1,50 | 1,52 | -4,10% | 370.408,00 |
| 12.11.2025 | 1,56 | 1,60 | 1,55 | 1,59 | 2,92% | 204.522,00 |
| 11.11.2025 | 1,46 | 1,58 | 1,46 | 1,54 | 4,76% | 461.405,00 |
| 10.11.2025 | 1,46 | 1,53 | 1,43 | 1,47 | 2,08% | 317.269,00 |
| 07.11.2025 | 1,45 | 1,47 | 1,39 | 1,44 | -2,37% | 749.545,00 |
| 06.11.2025 | 1,64 | 1,64 | 1,42 | 1,48 | -12,20% | 648.001,00 |
| 05.11.2025 | 1,48 | 1,71 | 1,37 | 1,68 | 3,70% | 1.039.915,00 |
| 04.11.2025 | 1,59 | 1,63 | 1,57 | 1,62 | 0,62% | 600.098,00 |
| 03.11.2025 | 1,54 | 1,61 | 1,45 | 1,61 | 4,55% | 757.627,00 |
| 31.10.2025 | 1,49 | 1,58 | 1,49 | 1,54 | 1,99% | 757.089,00 |
| 30.10.2025 | 1,53 | 1,56 | 1,49 | 1,51 | 0,00% | 357.534,00 |
| 29.10.2025 | 1,55 | 1,57 | 1,51 | 1,51 | -2,58% | 715.072,00 |
| 28.10.2025 | 1,55 | 1,57 | 1,53 | 1,55 | 0,65% | 320.996,00 |
| 27.10.2025 | 1,63 | 1,67 | 1,54 | 1,54 | -5,52% | 524.937,00 |
| 24.10.2025 | 1,64 | 1,68 | 1,60 | 1,63 | 0,04% | 504.518,00 |
| 23.10.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -1,25% | - |
| 22.10.2025 | 1,68 | 1,69 | 1,63 | 1,65 | -3,51% | 577.272,00 |
| 21.10.2025 | 1,75 | 1,75 | 1,69 | 1,71 | -2,29% | 309.728,00 |
| 20.10.2025 | 1,63 | 1,76 | 1,62 | 1,75 | 7,79% | 447.770,00 |
| 17.10.2025 | 1,77 | 1,77 | 1,62 | 1,62 | -8,28% | - |
| 16.10.2025 | 1,82 | 1,87 | 1,76 | 1,77 | -3,28% | 573.303,00 |
| 15.10.2025 | 1,66 | 1,84 | 1,65 | 1,83 | 10,91% | 738.707,00 |