1,238$
-2,91%
Echtzeit-Aktienkurs MaxCyte Inc.
Bid:
Ask:
Aktienkurse zur MaxCyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,29 | 1,29 | 1,24 | 1,25 | -2,32% | - |
| 08.09.2026 | 1,29 | 1,29 | 1,25 | 1,28 | -0,39% | 432.904,00 |
| 04.09.2026 | 1,25 | 1,30 | 1,25 | 1,28 | 1,59% | 333.514,00 |
| 03.09.2026 | 1,27 | 1,27 | 1,22 | 1,26 | -0,79% | 425.947,00 |
| 02.09.2026 | 1,24 | 1,31 | 1,22 | 1,27 | 1,60% | 502.410,00 |
| 01.09.2026 | 1,26 | 1,28 | 1,22 | 1,25 | -3,85% | 678.902,00 |
| 31.08.2026 | 1,19 | 1,32 | 1,19 | 1,30 | 6,56% | 777.279,00 |
| 28.08.2026 | 1,30 | 1,30 | 1,21 | 1,22 | -4,69% | 563.719,00 |
| 27.08.2026 | 1,31 | 1,33 | 1,28 | 1,28 | -2,36% | 360.767,00 |
| 26.08.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -2,53% | 292.300,00 |
| 25.08.2026 | 1,36 | 1,39 | 1,34 | 1,35 | -3,10% | 310.488,00 |
| 24.08.2026 | 1,36 | 1,40 | 1,35 | 1,39 | 0,58% | 620.491,00 |
| 21.08.2026 | 1,38 | 1,40 | 1,36 | 1,38 | -0,36% | 435.908,00 |
| 20.08.2026 | 1,39 | 1,41 | 1,36 | 1,39 | -1,07% | 611.845,00 |
| 19.08.2026 | 1,27 | 1,40 | 1,27 | 1,40 | 9,80% | 948.457,00 |
| 18.08.2026 | 1,30 | 1,31 | 1,26 | 1,28 | -4,14% | 443.697,00 |
| 17.08.2026 | 1,32 | 1,39 | 1,30 | 1,33 | 0,76% | 703.255,00 |
| 14.08.2026 | 1,40 | 1,41 | 1,27 | 1,32 | -5,38% | 1.003.418,00 |
| 13.08.2026 | 1,17 | 1,54 | 1,16 | 1,40 | 10,71% | 3.801.859,00 |
| 12.08.2026 | 1,36 | 1,36 | 1,22 | 1,26 | 1,61% | 1.956.603,00 |
| 11.08.2026 | 1,22 | 1,26 | 1,20 | 1,24 | 2,48% | 745.949,00 |
| 10.08.2026 | 1,17 | 1,23 | 1,17 | 1,21 | 2,54% | 925.563,00 |
| 07.08.2026 | 1,12 | 1,18 | 1,12 | 1,18 | 5,83% | 464.480,00 |
| 06.08.2026 | 1,09 | 1,14 | 1,08 | 1,12 | 4,21% | 861.654,00 |
| 05.08.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -3,60% | 496.890,00 |
| 04.08.2026 | 1,07 | 1,13 | 1,07 | 1,11 | 3,74% | 319.758,00 |
| 03.08.2026 | 1,06 | 1,10 | 1,05 | 1,07 | 1,90% | 374.625,00 |
| 31.07.2026 | 1,05 | 1,08 | 1,01 | 1,05 | -0,94% | 478.636,00 |
| 30.07.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 4,95% | 312.588,00 |
| 29.07.2026 | 1,05 | 1,07 | 1,01 | 1,01 | -3,81% | 808.733,00 |
| 28.07.2026 | 1,01 | 1,07 | 0,98 | 1,05 | 2,94% | 1.592.783,00 |
| 27.07.2026 | 1,08 | 1,10 | 1,02 | 1,02 | -5,56% | 1.298.419,00 |
| 24.07.2026 | 1,09 | 1,13 | 1,07 | 1,08 | -3,57% | 504.823,00 |
| 23.07.2026 | 1,13 | 1,14 | 1,09 | 1,12 | -3,03% | 533.404,00 |
| 22.07.2026 | 1,22 | 1,22 | 1,12 | 1,16 | -5,71% | 722.598,00 |
| 21.07.2026 | 1,19 | 1,25 | 1,18 | 1,23 | 2,94% | 557.451,00 |
| 20.07.2026 | 1,25 | 1,27 | 1,16 | 1,19 | -4,03% | 988.232,00 |
| 17.07.2026 | 1,34 | 1,36 | 1,23 | 1,24 | -8,15% | 767.192,00 |
| 16.07.2026 | 1,42 | 1,46 | 1,30 | 1,35 | -5,26% | 1.039.096,00 |
| 15.07.2026 | 1,42 | 1,48 | 1,42 | 1,43 | 0,35% | 1.332.311,00 |
| 14.07.2026 | 1,37 | 1,44 | 1,37 | 1,42 | 2,53% | 1.347.975,00 |
| 13.07.2026 | 1,33 | 1,48 | 1,30 | 1,39 | 4,14% | 2.114.024,00 |
| 10.07.2026 | 1,28 | 1,35 | 1,28 | 1,33 | 3,91% | 1.415.518,00 |
| 09.07.2026 | 1,27 | 1,34 | 1,27 | 1,28 | 0,00% | 1.533.865,00 |
| 08.07.2026 | 1,27 | 1,31 | 1,26 | 1,28 | -0,78% | 1.239.267,00 |
| 07.07.2026 | 1,28 | 1,29 | 1,25 | 1,29 | 1,57% | 760.967,00 |
| 06.07.2026 | 1,22 | 1,35 | 1,21 | 1,27 | 4,53% | 742.452,00 |
| 02.07.2026 | 1,25 | 1,28 | 1,19 | 1,22 | -0,82% | 813.343,00 |
| 01.07.2026 | 1,21 | 1,25 | 1,20 | 1,23 | -0,41% | 487.475,00 |
| 30.06.2026 | 1,26 | 1,26 | 1,20 | 1,23 | -1,20% | 747.190,00 |
| 29.06.2026 | 1,25 | 1,29 | 1,21 | 1,25 | 0,40% | 1.242.037,00 |
| 26.06.2026 | 1,27 | 1,36 | 1,23 | 1,24 | -2,36% | 14.030.331,00 |
| 25.06.2026 | 1,21 | 1,29 | 1,21 | 1,27 | 6,28% | 2.274.907,00 |
| 24.06.2026 | 1,18 | 1,26 | 1,18 | 1,20 | 1,70% | 1.320.009,00 |
| 23.06.2026 | 1,16 | 1,23 | 1,16 | 1,18 | -0,84% | 756.648,00 |
| 22.06.2026 | 1,22 | 1,24 | 1,16 | 1,19 | -1,63% | 763.347,00 |
| 19.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,44% | - |
| 18.06.2026 | 1,15 | 1,21 | 1,14 | 1,21 | 6,61% | 1.773.628,00 |
| 17.06.2026 | 1,14 | 1,16 | 1,12 | 1,14 | 0,44% | 341.341,00 |
| 16.06.2026 | 1,17 | 1,17 | 1,11 | 1,13 | -2,59% | 563.557,00 |
| 15.06.2026 | 1,14 | 1,17 | 1,11 | 1,16 | 3,57% | 435.020,00 |
| 12.06.2026 | 1,11 | 1,17 | 1,09 | 1,12 | 1,82% | 491.136,00 |
| 11.06.2026 | 1,17 | 1,17 | 1,08 | 1,10 | -4,35% | 854.044,00 |
| 10.06.2026 | 1,19 | 1,20 | 1,14 | 1,15 | -3,36% | 597.189,00 |
| 09.06.2026 | 1,19 | 1,20 | 1,15 | 1,19 | 3,48% | 537.846,00 |
| 08.06.2026 | 1,17 | 1,21 | 1,15 | 1,15 | 0,88% | 608.671,00 |
| 05.06.2026 | 1,22 | 1,23 | 1,14 | 1,14 | -7,32% | 900.802,00 |
| 04.06.2026 | 1,21 | 1,25 | 1,19 | 1,23 | 2,93% | 700.964,00 |
| 03.06.2026 | 1,25 | 1,25 | 1,16 | 1,20 | -2,85% | 899.809,00 |
| 02.06.2026 | 1,20 | 1,24 | 1,14 | 1,23 | 0,82% | 942.729,00 |
| 01.06.2026 | 1,21 | 1,30 | 1,19 | 1,22 | 0,83% | 1.171.242,00 |
| 29.05.2026 | 1,17 | 1,27 | 1,14 | 1,21 | 4,31% | 1.311.249,00 |
| 28.05.2026 | 1,10 | 1,21 | 1,08 | 1,16 | 7,41% | 2.091.039,00 |
| 27.05.2026 | 1,00 | 1,09 | 0,99 | 1,08 | 8,40% | 1.188.594,00 |
| 26.05.2026 | 1,03 | 1,03 | 0,97 | 1,00 | -4,20% | 1.370.851,00 |
| 22.05.2026 | 1,05 | 1,06 | 1,01 | 1,04 | -1,89% | 809.075,00 |
| 21.05.2026 | 1,05 | 1,11 | 1,03 | 1,06 | -0,47% | 1.216.548,00 |
| 20.05.2026 | 1,04 | 1,08 | 1,02 | 1,07 | 2,90% | 972.891,00 |
| 19.05.2026 | 1,06 | 1,08 | 1,02 | 1,04 | -2,82% | 826.156,00 |
| 18.05.2026 | 1,00 | 1,07 | 1,00 | 1,07 | 2,40% | 912.994,00 |
| 15.05.2026 | 1,09 | 1,09 | 1,01 | 1,04 | -4,59% | 1.017.206,00 |
| 14.05.2026 | 1,04 | 1,15 | 1,01 | 1,09 | 6,86% | 2.168.560,00 |
| 13.05.2026 | 0,94 | 1,16 | 0,92 | 1,02 | 24,06% | 7.309.114,00 |
| 12.05.2026 | 0,80 | 0,88 | 0,78 | 0,82 | 0,65% | 772.490,00 |
| 11.05.2026 | 0,83 | 0,84 | 0,81 | 0,82 | -3,10% | 334.651,00 |
| 08.05.2026 | 0,87 | 0,87 | 0,84 | 0,84 | -3,14% | 358.402,00 |
| 07.05.2026 | 0,85 | 0,88 | 0,85 | 0,87 | 2,79% | 376.039,00 |
| 06.05.2026 | 0,83 | 0,86 | 0,82 | 0,85 | 0,61% | 395.334,00 |
| 05.05.2026 | 0,86 | 0,87 | 0,82 | 0,84 | -1,95% | 419.833,00 |
| 04.05.2026 | 0,88 | 0,89 | 0,85 | 0,86 | -2,47% | 359.725,00 |
| 01.05.2026 | 0,86 | 0,89 | 0,84 | 0,88 | 0,00% | 457.122,00 |
| 30.04.2026 | 0,80 | 0,88 | 0,79 | 0,88 | 7,63% | 757.651,00 |
| 29.04.2026 | 0,86 | 0,88 | 0,80 | 0,82 | -6,78% | 493.071,00 |
| 28.04.2026 | 0,87 | 0,88 | 0,85 | 0,88 | 0,40% | 383.558,00 |
| 27.04.2026 | 0,86 | 0,90 | 0,85 | 0,87 | 1,23% | 663.589,00 |
| 24.04.2026 | 0,85 | 0,87 | 0,83 | 0,86 | 0,19% | 343.091,00 |
| 23.04.2026 | 0,86 | 0,87 | 0,83 | 0,86 | -3,24% | 706.707,00 |
| 22.04.2026 | 0,87 | 0,90 | 0,86 | 0,89 | 2,30% | 572.020,00 |
| 21.04.2026 | 0,86 | 0,87 | 0,84 | 0,87 | 1,61% | 718.269,00 |
| 20.04.2026 | 0,84 | 0,87 | 0,81 | 0,86 | 0,99% | 1.068.945,00 |