1,426$
0,39%
Echtzeit-Aktienkurs MaxCyte Inc.
Bid:
Ask:
Aktienkurse zur MaxCyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,42% | 1.142.718,00 |
| 11.08.2025 | 1,36 | 1,42 | 1,30 | 1,32 | -4,71% | 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 | -0,45% | 161.333,00 |
| 02.07.2025 | 2,18 | 2,27 | 2,15 | 2,25 | 3,22% | 404.990,00 |
| 01.07.2025 | 2,15 | 2,25 | 2,13 | 2,18 | 0,00% | 497.748,00 |
| 30.06.2025 | 2,21 | 2,25 | 2,16 | 2,18 | -1,14% | 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 | 0,16% | 856.512,00 |
| 05.06.2025 | 2,39 | 2,40 | 2,13 | 2,15 | -10,19% | 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 |
| 22.05.2025 | 2,17 | 2,26 | 2,14 | 2,25 | 2,27% | 1.475.947,00 |
| 21.05.2025 | 2,17 | 2,25 | 2,16 | 2,20 | 0,92% | 1.686.344,00 |
| 20.05.2025 | 2,25 | 2,28 | 2,16 | 2,18 | -4,39% | 3.692.826,00 |
| 19.05.2025 | 2,26 | 2,31 | 2,24 | 2,28 | -0,87% | 295.484,00 |
| 16.05.2025 | 2,23 | 2,33 | 2,23 | 2,30 | 3,37% | 876.976,00 |
| 15.05.2025 | 2,19 | 2,23 | 2,10 | 2,23 | 1,14% | 2.380.146,00 |
| 14.05.2025 | 2,19 | 2,25 | 2,14 | 2,20 | 0,00% | 1.325.247,00 |
| 13.05.2025 | 2,29 | 2,31 | 2,19 | 2,20 | -3,08% | 805.511,00 |
| 12.05.2025 | 2,42 | 2,47 | 2,23 | 2,27 | -3,61% | 1.013.258,00 |
| 09.05.2025 | 2,43 | 2,43 | 2,29 | 2,36 | -3,09% | 1.936.132,00 |
| 08.05.2025 | 2,45 | 2,74 | 2,40 | 2,43 | -11,31% | 1.329.237,00 |
| 07.05.2025 | 2,69 | 2,86 | 2,66 | 2,74 | 3,01% | 603.720,00 |
| 06.05.2025 | 2,64 | 2,77 | 2,60 | 2,66 | -0,37% | 2.126.752,00 |
| 05.05.2025 | 2,79 | 2,80 | 2,65 | 2,67 | -5,32% | 388.910,00 |
| 02.05.2025 | 2,83 | 2,88 | 2,80 | 2,82 | 1,08% | 243.156,00 |
| 01.05.2025 | 2,85 | 2,88 | 2,76 | 2,79 | -1,76% | 315.952,00 |
| 30.04.2025 | 2,86 | 2,89 | 2,80 | 2,84 | -2,41% | 562.319,00 |
| 29.04.2025 | 2,92 | 2,93 | 2,87 | 2,91 | -0,34% | 494.490,00 |
| 28.04.2025 | 2,88 | 2,96 | 2,83 | 2,92 | 1,39% | 868.533,00 |
| 25.04.2025 | 2,85 | 2,88 | 2,79 | 2,88 | 1,41% | 289.873,00 |
| 24.04.2025 | 2,82 | 2,89 | 2,78 | 2,84 | 1,07% | 429.366,00 |
| 23.04.2025 | 2,78 | 2,89 | 2,71 | 2,81 | 2,93% | 1.412.827,00 |
| 22.04.2025 | 2,61 | 2,84 | 2,61 | 2,73 | 6,23% | 629.031,00 |
| 21.04.2025 | 2,57 | 2,68 | 2,53 | 2,57 | -1,53% | 545.524,00 |
| 17.04.2025 | 2,53 | 2,63 | 2,53 | 2,61 | 2,35% | 472.309,00 |
| 16.04.2025 | 2,63 | 2,67 | 2,50 | 2,55 | -3,77% | 694.208,00 |
| 15.04.2025 | 2,41 | 2,74 | 2,29 | 2,65 | 1,92% | 1.378.636,00 |
| 14.04.2025 | 2,62 | 2,72 | 2,51 | 2,60 | 0,78% | 693.253,00 |
| 11.04.2025 | 2,33 | 2,58 | 2,30 | 2,58 | 10,02% | 445.473,00 |
| 10.04.2025 | 2,53 | 2,53 | 2,21 | 2,35 | -7,13% | 1.158.168,00 |
| 09.04.2025 | 2,29 | 2,60 | 2,25 | 2,53 | 8,37% | 791.450,00 |
| 08.04.2025 | 2,55 | 2,55 | 2,25 | 2,33 | -5,28% | 681.684,00 |
| 07.04.2025 | 2,36 | 2,58 | 2,31 | 2,46 | 0,41% | 759.414,00 |
| 04.04.2025 | 2,48 | 2,54 | 2,41 | 2,45 | -5,59% | 587.905,00 |
| 03.04.2025 | 2,68 | 2,79 | 2,54 | 2,60 | -5,98% | 750.901,00 |
| 02.04.2025 | 2,67 | 2,79 | 2,63 | 2,76 | 1,85% | 316.925,00 |
| 01.04.2025 | 2,70 | 2,76 | 2,64 | 2,71 | -0,73% | 485.752,00 |