1,185$
7,22%
Echtzeit-Aktienkurs MaxCyte
Bid:
Ask:
Aktienkurse zur MaxCyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,11 | 1,22 | 1,02 | 1,18 | 6,79% | 2.062.661,00 |
| 11.11.2026 | 1,12 | 1,21 | 1,10 | 1,11 | -3,91% | 2.123.358,00 |
| 10.11.2026 | 1,40 | 1,42 | 1,08 | 1,15 | -11,54% | 4.483.471,00 |
| 09.11.2026 | 1,30 | 1,35 | 1,27 | 1,30 | 3,17% | 1.599.643,00 |
| 06.11.2026 | 1,32 | 1,36 | 1,24 | 1,26 | -3,82% | 876.546,00 |
| 05.11.2026 | 1,39 | 1,41 | 1,29 | 1,31 | -5,76% | 873.653,00 |
| 04.11.2026 | 1,47 | 1,48 | 1,36 | 1,39 | -4,14% | 855.965,00 |
| 03.11.2026 | 1,51 | 1,51 | 1,37 | 1,45 | 0,69% | 1.031.617,00 |
| 02.11.2026 | 1,61 | 1,71 | 1,43 | 1,44 | -9,43% | 1.283.676,00 |
| 30.10.2026 | 1,71 | 1,72 | 1,51 | 1,59 | -8,09% | 963.824,00 |
| 29.10.2026 | 1,73 | 1,76 | 1,62 | 1,73 | 1,17% | 1.142.242,00 |
| 28.10.2026 | 1,50 | 1,73 | 1,50 | 1,71 | 11,04% | 1.709.281,00 |
| 27.10.2026 | 1,51 | 1,64 | 1,51 | 1,54 | 1,99% | 1.578.409,00 |
| 26.10.2026 | 1,39 | 1,53 | 1,36 | 1,51 | 7,86% | 1.129.384,00 |
| 23.10.2026 | 1,43 | 1,43 | 1,35 | 1,40 | -2,10% | 757.456,00 |
| 22.10.2026 | 1,44 | 1,51 | 1,43 | 1,43 | -2,72% | 1.019.144,00 |
| 21.10.2026 | 1,42 | 1,53 | 1,41 | 1,47 | 2,80% | 1.423.125,00 |
| 20.10.2026 | 1,29 | 1,46 | 1,29 | 1,43 | 10,00% | 1.390.163,00 |
| 19.10.2026 | 1,29 | 1,31 | 1,27 | 1,30 | 0,00% | 986.457,00 |
| 16.10.2026 | 1,30 | 1,32 | 1,28 | 1,30 | 0,00% | 1.010.052,00 |
| 15.10.2026 | 1,27 | 1,31 | 1,26 | 1,30 | 4,00% | 3.793.943,00 |
| 14.10.2026 | 1,23 | 1,33 | 1,20 | 1,25 | 29,63% | 12.670.056,00 |
| 13.10.2026 | 0,98 | 1,01 | 0,94 | 0,96 | -3,09% | 327.910,00 |
| 12.10.2026 | 1,01 | 1,01 | 0,97 | 1,00 | -1,49% | 150.123,00 |
| 09.10.2026 | 1,02 | 1,03 | 0,99 | 1,01 | -0,98% | 240.006,00 |
| 08.10.2026 | 1,04 | 1,04 | 0,96 | 1,02 | -2,86% | 476.756,00 |
| 07.10.2026 | 1,07 | 1,08 | 1,04 | 1,05 | -4,55% | 311.945,00 |
| 06.10.2026 | 1,09 | 1,11 | 1,05 | 1,10 | 1,85% | 333.150,00 |
| 05.10.2026 | 1,08 | 1,10 | 1,06 | 1,08 | 0,93% | 194.899,00 |
| 02.10.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -1,83% | 228.112,00 |
| 01.10.2026 | 1,12 | 1,16 | 1,08 | 1,09 | -3,54% | 397.067,00 |
| 30.09.2026 | 1,19 | 1,20 | 1,12 | 1,13 | -4,24% | 346.509,00 |
| 29.09.2026 | 1,18 | 1,23 | 1,16 | 1,18 | 1,72% | 542.860,00 |
| 28.09.2026 | 1,16 | 1,17 | 1,14 | 1,16 | -0,85% | 284.731,00 |
| 25.09.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -2,50% | 415.920,00 |
| 24.09.2026 | 1,19 | 1,21 | 1,17 | 1,20 | 0,84% | 231.937,00 |
| 23.09.2026 | 1,24 | 1,24 | 1,19 | 1,19 | -4,03% | 251.789,00 |
| 22.09.2026 | 1,22 | 1,25 | 1,20 | 1,24 | 1,22% | 259.670,00 |
| 21.09.2026 | 1,20 | 1,24 | 1,18 | 1,23 | 2,94% | 471.817,00 |
| 18.09.2026 | 1,19 | 1,21 | 1,16 | 1,19 | -0,42% | 485.222,00 |
| 17.09.2026 | 1,21 | 1,23 | 1,19 | 1,20 | 0,42% | 257.587,00 |
| 16.09.2026 | 1,20 | 1,23 | 1,17 | 1,19 | -0,83% | 299.453,00 |
| 15.09.2026 | 1,18 | 1,20 | 1,17 | 1,20 | 2,13% | 272.063,00 |
| 14.09.2026 | 1,19 | 1,19 | 1,13 | 1,18 | 1,29% | 517.664,00 |
| 11.09.2026 | 1,20 | 1,21 | 1,16 | 1,16 | -2,52% | 332.529,00 |
| 10.09.2026 | 1,22 | 1,23 | 1,18 | 1,19 | -2,46% | 300.459,00 |
| 09.09.2026 | 1,29 | 1,29 | 1,22 | 1,22 | -4,31% | 393.988,00 |
| 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 |