MaxCyte, Inc. MXCT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,07-0,02 (-1,83 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,07 | -1,83 % | $1,11 | $1,11 | $1,07 | 228,10K |
| 2026-10-01 | $1,09 | -2,68 % | $1,12 | $1,16 | $1,08 | 397,10K |
| 2026-09-30 | $1,12 | -5,08 % | $1,19 | $1,20 | $1,12 | 346,50K |
| 2026-09-29 | $1,18 | +1,72 % | $1,18 | $1,23 | $1,16 | 542,90K |
| 2026-09-28 | $1,16 | -0,85 % | $1,16 | $1,17 | $1,14 | 284,70K |
| 2026-09-25 | $1,17 | -1,68 % | $1,20 | $1,20 | $1,16 | 415,90K |
| 2026-09-24 | $1,19 | 0,00 % | $1,19 | $1,21 | $1,17 | 231,70K |
| 2026-09-23 | $1,19 | -4,03 % | $1,24 | $1,24 | $1,19 | 251,70K |
| 2026-09-22 | $1,24 | +1,64 % | $1,22 | $1,25 | $1,20 | 259,70K |
| 2026-09-21 | $1,22 | +2,52 % | $1,19 | $1,24 | $1,18 | 471,80K |
| 2026-09-18 | $1,19 | -0,42 % | $1,19 | $1,21 | $1,16 | 485,20K |
| 2026-09-17 | $1,20 | +1,27 % | $1,21 | $1,23 | $1,19 | 257,60K |
| 2026-09-16 | $1,18 | -0,84 % | $1,20 | $1,23 | $1,17 | 299,40K |
| 2026-09-15 | $1,19 | +1,28 % | $1,18 | $1,20 | $1,17 | 272,10K |
| 2026-09-14 | $1,17 | +1,29 % | $1,19 | $1,19 | $1,13 | 517,70K |
| 2026-09-11 | $1,16 | -2,52 % | $1,20 | $1,21 | $1,16 | 331,40K |
| 2026-09-10 | $1,19 | -2,46 % | $1,22 | $1,23 | $1,18 | 300,50K |
| 2026-09-09 | $1,22 | -4,31 % | $1,29 | $1,29 | $1,22 | 394,00K |
| 2026-09-08 | $1,27 | -0,39 % | $1,29 | $1,29 | $1,25 | 432,90K |
| 2026-09-04 | $1,28 | +1,59 % | $1,25 | $1,30 | $1,25 | 333,50K |
| 2026-09-03 | $1,26 | -0,79 % | $1,27 | $1,27 | $1,22 | 425,90K |
| 2026-09-02 | $1,27 | +2,42 % | $1,24 | $1,30 | $1,22 | 502,30K |
| 2026-09-01 | $1,24 | -3,88 % | $1,26 | $1,28 | $1,22 | 678,90K |
| 2026-08-31 | $1,29 | +5,74 % | $1,19 | $1,32 | $1,19 | 777,30K |
| 2026-08-28 | $1,22 | -4,69 % | $1,30 | $1,30 | $1,21 | 563,10K |
| 2026-08-27 | $1,28 | -2,29 % | $1,31 | $1,33 | $1,28 | 360,00K |
| 2026-08-26 | $1,31 | -2,96 % | $1,35 | $1,35 | $1,31 | 291,90K |
| 2026-08-25 | $1,35 | -2,88 % | $1,38 | $1,39 | $1,34 | 310,50K |
| 2026-08-24 | $1,39 | +0,72 % | $1,36 | $1,40 | $1,35 | 620,50K |
| 2026-08-21 | $1,38 | 0,00 % | $1,40 | $1,40 | $1,36 | 435,80K |
| 2026-08-20 | $1,38 | -0,72 % | $1,39 | $1,40 | $1,36 | 611,80K |
| 2026-08-19 | $1,39 | +9,45 % | $1,29 | $1,40 | $1,27 | 948,30K |
| 2026-08-18 | $1,27 | -3,79 % | $1,30 | $1,31 | $1,26 | 443,40K |
| 2026-08-17 | $1,32 | 0,00 % | $1,32 | $1,39 | $1,29 | 703,20K |
| 2026-08-14 | $1,32 | -5,04 % | $1,39 | $1,41 | $1,27 | 1,00M |
| 2026-08-13 | $1,39 | +9,45 % | $1,17 | $1,54 | $1,16 | 3,80M |
| 2026-08-12 | $1,27 | +2,42 % | $1,36 | $1,36 | $1,22 | 1,96M |
| 2026-08-11 | $1,24 | +2,48 % | $1,22 | $1,26 | $1,20 | 745,90K |
| 2026-08-10 | $1,21 | +2,54 % | $1,17 | $1,23 | $1,16 | 925,50K |
| 2026-08-07 | $1,18 | +6,31 % | $1,12 | $1,18 | $1,12 | 464,20K |
| 2026-08-06 | $1,11 | +3,74 % | $1,08 | $1,14 | $1,08 | 861,60K |
| 2026-08-05 | $1,07 | -3,60 % | $1,11 | $1,12 | $1,07 | 496,90K |
| 2026-08-04 | $1,11 | +3,74 % | $1,07 | $1,13 | $1,07 | 319,70K |
| 2026-08-03 | $1,07 | +1,90 % | $1,06 | $1,10 | $1,05 | 374,60K |
| 2026-07-31 | $1,05 | 0,00 % | $1,05 | $1,08 | $1,00 | 478,60K |
| 2026-07-30 | $1,05 | +3,96 % | $1,00 | $1,06 | $1,00 | 310,30K |
| 2026-07-29 | $1,01 | -3,81 % | $1,05 | $1,07 | $1,00 | 808,40K |
| 2026-07-28 | $1,05 | +2,94 % | $1,01 | $1,07 | $0,98 | 1,59M |
| 2026-07-27 | $1,02 | -5,56 % | $1,08 | $1,10 | $1,02 | 1,30M |
| 2026-07-24 | $1,08 | -3,57 % | $1,09 | $1,13 | $1,07 | 504,80K |
| 2026-07-23 | $1,12 | -1,75 % | $1,13 | $1,14 | $1,09 | 533,40K |
| 2026-07-22 | $1,14 | -7,32 % | $1,22 | $1,22 | $1,12 | 722,60K |
| 2026-07-21 | $1,23 | +5,13 % | $1,19 | $1,25 | $1,18 | 557,50K |
| 2026-07-20 | $1,17 | -5,65 % | $1,25 | $1,27 | $1,16 | 988,20K |
| 2026-07-17 | $1,24 | -8,15 % | $1,34 | $1,36 | $1,23 | 767,20K |
| 2026-07-16 | $1,35 | -4,93 % | $1,42 | $1,46 | $1,29 | 1,04M |
| 2026-07-15 | $1,42 | 0,00 % | $1,42 | $1,48 | $1,42 | 1,33M |
| 2026-07-14 | $1,42 | +2,90 % | $1,37 | $1,43 | $1,37 | 1,35M |
| 2026-07-13 | $1,38 | +3,76 % | $1,33 | $1,48 | $1,30 | 2,11M |
| 2026-07-10 | $1,33 | +3,91 % | $1,28 | $1,35 | $1,28 | 1,42M |
| 2026-07-09 | $1,28 | 0,00 % | $1,27 | $1,34 | $1,27 | 1,53M |
| 2026-07-08 | $1,28 | -0,78 % | $1,27 | $1,30 | $1,26 | 1,24M |
| 2026-07-07 | $1,29 | +1,57 % | $1,28 | $1,29 | $1,25 | 761,00K |
| 2026-07-06 | $1,27 | +4,53 % | $1,22 | $1,35 | $1,21 | 742,40K |
| 2026-07-02 | $1,22 | -1,22 % | $1,25 | $1,27 | $1,19 | 813,30K |
| 2026-07-01 | $1,23 | 0,00 % | $1,21 | $1,25 | $1,20 | 487,50K |
| 2026-06-30 | $1,23 | -0,81 % | $1,26 | $1,26 | $1,20 | 747,20K |
| 2026-06-29 | $1,24 | 0,00 % | $1,25 | $1,29 | $1,21 | 1,24M |
| 2026-06-26 | $1,24 | -2,36 % | $1,27 | $1,36 | $1,23 | 14,03M |
| 2026-06-25 | $1,27 | +6,72 % | $1,21 | $1,28 | $1,21 | 2,27M |
| 2026-06-24 | $1,19 | +1,28 % | $1,18 | $1,26 | $1,18 | 1,32M |
| 2026-06-23 | $1,17 | -0,42 % | $1,16 | $1,23 | $1,16 | 756,60K |
| 2026-06-22 | $1,18 | -2,48 % | $1,22 | $1,24 | $1,16 | 763,10K |
| 2026-06-18 | $1,21 | +7,08 % | $1,14 | $1,21 | $1,14 | 1,77M |
| 2026-06-17 | $1,13 | -0,88 % | $1,14 | $1,16 | $1,12 | 341,30K |
| 2026-06-16 | $1,14 | -1,72 % | $1,17 | $1,17 | $1,11 | 563,60K |
| 2026-06-15 | $1,16 | +3,57 % | $1,14 | $1,17 | $1,11 | 434,80K |
| 2026-06-12 | $1,12 | +1,82 % | $1,11 | $1,17 | $1,09 | 491,10K |
| 2026-06-11 | $1,10 | -4,35 % | $1,17 | $1,17 | $1,08 | 854,00K |
| 2026-06-10 | $1,15 | -3,36 % | $1,19 | $1,20 | $1,14 | 597,20K |
| 2026-06-09 | $1,19 | +3,48 % | $1,18 | $1,20 | $1,15 | 537,70K |
| 2026-06-08 | $1,15 | +0,88 % | $1,17 | $1,21 | $1,14 | 608,70K |
| 2026-06-05 | $1,14 | -7,32 % | $1,22 | $1,23 | $1,14 | 900,70K |
| 2026-06-04 | $1,23 | +2,50 % | $1,21 | $1,25 | $1,19 | 701,00K |
| 2026-06-03 | $1,20 | -2,44 % | $1,24 | $1,25 | $1,15 | 899,80K |
| 2026-06-02 | $1,23 | +0,82 % | $1,20 | $1,24 | $1,14 | 942,50K |
| 2026-06-01 | $1,22 | +0,83 % | $1,21 | $1,29 | $1,19 | 1,17M |
| 2026-05-29 | $1,21 | +3,42 % | $1,17 | $1,27 | $1,13 | 1,30M |
| 2026-05-28 | $1,17 | +8,33 % | $1,10 | $1,21 | $1,08 | 2,09M |
| 2026-05-27 | $1,08 | +8,00 % | $1,00 | $1,09 | $0,99 | 1,19M |