2,863$
0,80%
Echtzeit-Aktienkurs MAXCYTE INC DL-,01
Bid:
Ask:
Aktienkurse zur MAXCYTE INC DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 2,66 | 2,77 | 2,62 | 2,73 | 0,00% | 524.647,00 |
| 28.03.2025 | 2,79 | 2,82 | 2,70 | 2,73 | -3,19% | 279.119,00 |
| 27.03.2025 | 2,81 | 2,90 | 2,72 | 2,82 | 1,44% | 522.473,00 |
| 26.03.2025 | 3,10 | 3,10 | 2,77 | 2,78 | -10,32% | 475.238,00 |
| 25.03.2025 | 3,07 | 3,12 | 2,99 | 3,10 | -1,59% | 438.367,00 |
| 24.03.2025 | 3,14 | 3,17 | 3,07 | 3,15 | 1,94% | 415.467,00 |
| 21.03.2025 | 3,00 | 3,11 | 2,97 | 3,09 | 0,65% | 1.083.993,00 |
| 20.03.2025 | 3,21 | 3,24 | 3,06 | 3,07 | -6,12% | 627.618,00 |
| 19.03.2025 | 3,20 | 3,30 | 3,14 | 3,27 | 2,51% | 604.430,00 |
| 18.03.2025 | 3,22 | 3,22 | 3,14 | 3,19 | -2,15% | 585.000,00 |
| 17.03.2025 | 3,33 | 3,33 | 3,14 | 3,26 | -0,91% | 826.492,00 |
| 14.03.2025 | 3,10 | 3,32 | 3,02 | 3,29 | 7,52% | 1.138.161,00 |
| 13.03.2025 | 3,17 | 3,20 | 2,98 | 3,06 | -3,77% | 629.020,00 |
| 12.03.2025 | 3,11 | 3,25 | 2,76 | 3,18 | -8,36% | 2.142.704,00 |
| 11.03.2025 | 3,42 | 3,47 | 3,32 | 3,47 | 1,46% | 595.715,00 |
| 10.03.2025 | 3,45 | 3,50 | 3,28 | 3,42 | -2,56% | 702.234,00 |
| 07.03.2025 | 3,51 | 3,58 | 3,33 | 3,51 | 0,00% | 774.005,00 |
| 06.03.2025 | 3,48 | 3,58 | 3,40 | 3,51 | -0,85% | 682.732,00 |
| 05.03.2025 | 3,44 | 3,57 | 3,44 | 3,54 | 3,21% | 884.882,00 |
| 04.03.2025 | 3,41 | 3,52 | 3,31 | 3,43 | 0,59% | 762.798,00 |
| 03.03.2025 | 3,36 | 3,47 | 3,31 | 3,41 | 2,10% | 848.145,00 |
| 28.02.2025 | 3,41 | 3,50 | 3,31 | 3,34 | -2,62% | 683.821,00 |
| 27.02.2025 | 3,53 | 3,53 | 3,38 | 3,43 | -3,11% | 626.701,00 |
| 26.02.2025 | 3,63 | 3,69 | 3,41 | 3,54 | -2,21% | 1.149.678,00 |
| 25.02.2025 | 3,78 | 3,97 | 3,60 | 3,62 | -3,98% | 603.796,00 |
| 24.02.2025 | 3,91 | 3,96 | 3,77 | 3,77 | -2,08% | 275.513,00 |
| 21.02.2025 | 4,02 | 4,08 | 3,81 | 3,85 | -2,78% | 348.701,00 |
| 20.02.2025 | 3,96 | 4,04 | 3,92 | 3,96 | -0,25% | 237.128,00 |
| 19.02.2025 | 3,99 | 4,06 | 3,94 | 3,97 | -1,24% | 282.454,00 |
| 18.02.2025 | 4,19 | 4,21 | 3,96 | 4,02 | -3,60% | 553.902,00 |
| 14.02.2025 | 4,10 | 4,32 | 4,10 | 4,17 | 2,46% | 538.476,00 |
| 13.02.2025 | 4,27 | 4,29 | 4,07 | 4,07 | -3,10% | 277.556,00 |
| 12.02.2025 | 4,11 | 4,23 | 4,06 | 4,20 | 1,45% | 332.424,00 |
| 11.02.2025 | 4,28 | 4,34 | 4,11 | 4,14 | -5,05% | 345.011,00 |
| 10.02.2025 | 4,42 | 4,42 | 4,22 | 4,36 | -0,68% | 405.680,00 |
| 07.02.2025 | 4,46 | 4,49 | 4,36 | 4,39 | -2,01% | 424.468,00 |
| 06.02.2025 | 4,67 | 4,67 | 4,45 | 4,48 | -3,03% | 330.839,00 |
| 05.02.2025 | 4,55 | 4,63 | 4,48 | 4,62 | 2,67% | 349.509,00 |
| 04.02.2025 | 4,32 | 4,51 | 4,26 | 4,50 | 3,45% | 338.424,00 |
| 03.02.2025 | 4,38 | 4,47 | 4,26 | 4,35 | -3,55% | 416.744,00 |
| 31.01.2025 | 4,59 | 4,74 | 4,50 | 4,51 | -1,74% | 419.515,00 |
| 30.01.2025 | 4,74 | 4,90 | 4,58 | 4,59 | -1,08% | 627.778,00 |
| 29.01.2025 | 4,75 | 4,90 | 4,53 | 4,64 | -0,85% | 502.477,00 |
| 28.01.2025 | 4,52 | 4,74 | 4,47 | 4,68 | 3,54% | 907.867,00 |
| 27.01.2025 | 4,52 | 4,73 | 4,49 | 4,52 | -3,00% | 643.353,00 |
| 24.01.2025 | 4,72 | 4,85 | 4,60 | 4,66 | -2,10% | 682.308,00 |
| 23.01.2025 | 5,02 | 5,12 | 4,67 | 4,76 | -5,93% | 972.330,00 |
| 22.01.2025 | 5,07 | 5,14 | 4,98 | 5,06 | -0,78% | 440.293,00 |
| 21.01.2025 | 5,05 | 5,20 | 4,95 | 5,10 | 3,24% | 895.932,00 |
| 17.01.2025 | 4,81 | 5,02 | 4,74 | 4,94 | 4,00% | 648.042,00 |
| 16.01.2025 | 4,84 | 4,96 | 4,64 | 4,75 | -1,45% | 629.833,00 |
| 15.01.2025 | 4,81 | 4,92 | 4,68 | 4,82 | 3,88% | 702.197,00 |
| 14.01.2025 | 4,85 | 5,09 | 4,56 | 4,64 | -5,50% | 1.018.515,00 |
| 13.01.2025 | 4,33 | 4,96 | 4,33 | 4,91 | 11,59% | 1.215.372,00 |
| 10.01.2025 | 4,45 | 4,46 | 4,22 | 4,40 | -3,72% | 521.342,00 |
| 08.01.2025 | 4,33 | 4,63 | 4,24 | 4,57 | 4,34% | 791.926,00 |
| 07.01.2025 | 4,28 | 4,41 | 4,14 | 4,38 | 1,86% | 761.085,00 |
| 06.01.2025 | 4,40 | 4,48 | 4,25 | 4,30 | -2,05% | 389.554,00 |
| 03.01.2025 | 4,19 | 4,48 | 4,18 | 4,39 | 5,78% | 291.165,00 |
| 02.01.2025 | 4,02 | 4,25 | 4,02 | 4,15 | -0,24% | 438.072,00 |
| 31.12.2024 | 4,16 | 4,38 | 4,07 | 4,16 | 1,22% | 345.521,00 |
| 30.12.2024 | 4,18 | 4,18 | 4,05 | 4,11 | -0,48% | 309.026,00 |
| 27.12.2024 | 4,04 | 4,19 | 3,97 | 4,13 | 1,47% | 365.564,00 |
| 26.12.2024 | 4,00 | 4,11 | 4,00 | 4,07 | -0,97% | 258.256,00 |
| 24.12.2024 | 4,05 | 4,12 | 3,97 | 4,11 | 1,23% | 199.830,00 |
| 23.12.2024 | 4,17 | 4,21 | 3,98 | 4,06 | -4,25% | 316.063,00 |
| 20.12.2024 | 4,02 | 4,41 | 4,02 | 4,24 | 2,42% | 923.443,00 |
| 19.12.2024 | 4,19 | 4,26 | 3,98 | 4,14 | -1,19% | 537.631,00 |
| 18.12.2024 | 4,30 | 4,55 | 4,11 | 4,19 | -1,87% | 457.724,00 |
| 17.12.2024 | 4,37 | 4,47 | 4,25 | 4,27 | -2,73% | 483.170,00 |
| 16.12.2024 | 4,25 | 4,42 | 4,23 | 4,39 | 2,57% | 415.005,00 |
| 13.12.2024 | 4,31 | 4,36 | 4,09 | 4,28 | -1,38% | 408.413,00 |
| 12.12.2024 | 4,42 | 4,47 | 4,22 | 4,34 | -2,03% | 353.306,00 |
| 11.12.2024 | 4,14 | 4,45 | 4,14 | 4,43 | 5,73% | 500.547,00 |
| 10.12.2024 | 4,17 | 4,25 | 4,10 | 4,19 | 0,48% | 971.790,00 |
| 09.12.2024 | 3,66 | 4,35 | 3,65 | 4,17 | 15,83% | 990.359,00 |
| 06.12.2024 | 3,61 | 3,71 | 3,58 | 3,60 | 0,56% | 294.691,00 |
| 05.12.2024 | 3,65 | 3,68 | 3,58 | 3,58 | -2,45% | 494.651,00 |
| 04.12.2024 | 3,58 | 3,70 | 3,53 | 3,67 | 2,51% | 443.240,00 |
| 03.12.2024 | 3,63 | 3,63 | 3,50 | 3,58 | -1,38% | 628.607,00 |
| 02.12.2024 | 3,57 | 3,70 | 3,53 | 3,63 | 2,25% | 657.000,00 |
| 29.11.2024 | 3,55 | 3,62 | 3,46 | 3,55 | 0,85% | 355.243,00 |