Frankfurt - Delayed Quote EUR

MaxCyte, Inc. (MYE0.F)

Compare
2.1800
-0.1000
(-4.39%)
At close: April 17 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.22002.22002.18002.18002.1800-
Apr 16, 20252.28002.28002.26002.28002.2800-
Apr 15, 20252.24002.26002.10002.10002.1000-
Apr 14, 20252.24002.24002.08002.08002.0800-
Apr 11, 20252.04002.04002.00002.00002.0000-
Apr 10, 20252.26002.26002.22002.22002.2200-
Apr 9, 20252.04002.08002.04002.04002.0400-
Apr 8, 20252.24002.30002.24002.30002.3000-
Apr 7, 20252.10002.12002.10002.12002.1200-
Apr 4, 20252.30002.30002.26002.26002.2600-
Apr 3, 20252.40002.40002.38002.38002.3800-
Apr 2, 20252.46002.46002.46002.46002.4600-
Apr 1, 20252.48002.48002.48002.48002.4800-
Mar 31, 20252.46002.48002.44002.44002.4400-
Mar 28, 20252.54002.54002.50002.50002.5000-
Mar 27, 20252.54002.56002.54002.56002.5600-
Mar 26, 20252.80002.80002.72002.72002.7200-
Mar 25, 20252.84002.84002.76002.76002.7600-
Mar 24, 20252.80002.82002.80002.80002.8000-
Mar 21, 20252.76002.76002.72002.72002.7200-
Mar 20, 20252.94002.94002.92002.92002.9200-
Mar 19, 20252.84002.86002.82002.82002.8200-
Mar 18, 20252.90002.90002.84002.84002.8400-
Mar 17, 20252.94002.94002.92002.92002.9200-
Mar 14, 20252.76002.88002.76002.88002.8800-
Mar 13, 20252.86002.86002.80002.80002.8000-
Mar 12, 20252.80002.98002.72002.72002.7200600
Mar 11, 20253.08003.08003.02003.02003.0200-
Mar 10, 20253.18003.18003.08003.10003.1000-
Mar 7, 20253.16003.16003.12003.12003.1200-
Mar 6, 20253.18003.18003.12003.12003.1200-
Mar 5, 20253.16003.16003.10003.10003.1000-
Mar 4, 20253.20003.20003.12003.12003.1200-
Mar 3, 20253.14003.14003.14003.14003.1400-
Feb 28, 20253.22003.22003.20003.20003.2000-
Feb 27, 20253.30003.34003.30003.34003.3400-
Feb 26, 20253.38003.40003.38003.40003.4000-
Feb 25, 20253.50003.54003.50003.54003.5400-
Feb 24, 20253.60003.60003.54003.54003.5400-
Feb 21, 20253.68003.68003.66003.66003.6600-
Feb 20, 20253.72003.72003.66003.66003.6600-
Feb 19, 20253.76003.76003.68003.68003.6800-
Feb 18, 20253.90003.90003.82003.82003.8200-
Feb 17, 20253.88003.88003.82003.82003.8200-
Feb 14, 20253.80003.80003.76003.76003.7600-
Feb 13, 20253.94003.94003.88003.88003.8800-
Feb 12, 20253.90004.00003.88003.88003.8800-
Feb 11, 20254.12004.12004.06004.08004.0800-
Feb 10, 20254.16004.16004.12004.12004.1200-
Feb 7, 20254.22004.22004.14004.14004.1400-
Feb 6, 20254.36004.36004.12004.12004.1200-
Feb 5, 20254.22004.22004.00004.00004.0000-
Feb 4, 20254.12004.12004.06004.06004.0600-
Feb 3, 20254.26004.26004.14004.14004.1400-
Jan 31, 20254.32004.34004.32004.34004.3400-
Jan 30, 20254.36004.36004.34004.34004.3400-
Jan 29, 20254.40004.40004.26004.26004.2600-
Jan 28, 20254.22004.22004.20004.20004.2000-
Jan 27, 20254.40004.42004.20004.20004.2000-
Jan 24, 20254.44004.44004.30004.30004.3000-
Jan 23, 20254.76004.76004.66004.66004.6600-
Jan 22, 20254.80004.80004.66004.66004.6600-
Jan 21, 20254.66004.66004.52004.52004.5200-
Jan 20, 20254.70004.70004.52004.52004.5200-
Jan 17, 20254.52004.52004.34004.34004.3400-
Jan 16, 20254.60004.60004.32004.34004.3400-
Jan 15, 20254.40004.40004.32004.32004.3200-
Jan 14, 20254.70004.70004.42004.42004.4200-
Jan 13, 20254.20004.20004.06004.18004.1800-
Jan 10, 20254.36004.36004.14004.14004.1400-
Jan 9, 20254.32004.32004.12004.12004.1200-
Jan 8, 20254.30004.40003.94003.94003.9400-
Jan 7, 20254.04004.04004.02004.02004.0200-
Jan 6, 20254.16004.16003.96003.96003.9600-
Jan 3, 20253.96003.96003.82003.88003.8800-
Jan 2, 20253.92003.92003.78003.78003.7800-
Dec 30, 20243.86003.86003.78003.78003.7800-
Dec 27, 20243.82003.82003.76003.78003.7800-
Dec 23, 20244.00004.00003.78003.78003.7800-
Dec 20, 20243.90003.90003.78003.78003.7800-
Dec 19, 20243.96004.04003.92003.92003.9200-
Dec 18, 20243.98004.04003.98004.04004.0400-
Dec 17, 20244.08004.08003.98003.98003.9800-
Dec 16, 20243.98003.98003.88003.90003.9000-
Dec 13, 20244.06004.06003.90003.90003.9000-
Dec 12, 20244.10004.20003.80004.20004.2000-
Dec 11, 20243.90003.90003.80003.80003.8000-
Dec 10, 20243.86003.86003.68003.68003.6800-
Dec 9, 20243.36003.86003.24003.86003.8600-
Dec 6, 20243.30003.30003.24003.24003.2400-
Dec 5, 20243.40003.40003.28003.28003.2800-
Dec 4, 20243.34003.34003.24003.24003.2400-
Dec 3, 20243.38003.38003.24003.24003.2400-
Dec 2, 20243.32003.32003.20003.20003.2000-
Nov 29, 20243.26003.26003.18003.18003.1800-
Nov 28, 20243.26003.26003.18003.26003.2600-
Nov 27, 20243.14003.18003.14003.18003.1800-
Nov 26, 20243.36003.36003.18003.18003.1800-
Nov 25, 20243.34003.34003.16003.16003.1600-
Nov 22, 20243.22003.22003.08003.08003.0800-
Nov 21, 20243.24003.24003.06003.08003.0800-
Nov 20, 20243.08003.08003.06003.06003.0600-
Nov 19, 20242.98003.04002.98003.04003.0400-
Nov 18, 20243.16003.16003.16003.16003.1600-
Nov 15, 20243.16003.18003.16003.18003.1800-
Nov 14, 20243.28003.28003.18003.18003.1800-
Nov 13, 20243.24003.24003.18003.18003.1800-
Nov 12, 20243.28003.28003.06003.08003.0800-
Nov 11, 20243.10003.12003.10003.12003.1200-
Nov 8, 20243.14003.20003.14003.14003.1400-
Nov 7, 20243.56003.56003.42003.46003.4600-
Nov 6, 20243.58003.58003.34003.36003.3600-
Nov 5, 20243.38003.38003.26003.28003.2800-
Nov 4, 20243.38003.38003.26003.26003.2600-
Nov 1, 20243.22003.34003.20003.34003.3400-
Oct 31, 20243.18003.24003.18003.24003.2400-
Oct 30, 20243.20003.26003.20003.26003.2600-
Oct 29, 20243.24003.30003.20003.20003.2000-
Oct 28, 20243.24003.34003.24003.34003.3400-
Oct 25, 20243.36003.36003.36003.36003.3600-
Oct 24, 20243.46003.46003.32003.32003.3200-
Oct 23, 20243.46003.46003.32003.32003.3200-
Oct 22, 20243.38003.38003.32003.32003.3200-
Oct 21, 20243.40003.40003.32003.32003.3200-
Oct 18, 20243.40003.40003.34003.34003.3400-
Oct 17, 20243.46003.46003.32003.34003.3400-
Oct 16, 20243.38003.38003.32003.32003.3200-
Oct 15, 20243.48003.48003.40003.42003.4200-
Oct 14, 20243.46003.46003.36003.38003.3800-
Oct 11, 20243.30003.30003.28003.28003.2800-
Oct 10, 20243.32003.32003.28003.30003.3000-
Oct 9, 20243.46003.46003.34003.34003.3400-
Oct 8, 20243.36003.36003.32003.32003.3200-
Oct 7, 20243.26003.28003.26003.28003.2800-
Oct 4, 20243.20003.28003.20003.28003.2800-
Oct 3, 20243.30003.30003.26003.26003.2600-
Oct 2, 20243.26003.30003.26003.30003.3000-
Oct 1, 20243.40003.42003.40003.42003.4200-
Sep 30, 20243.38003.40003.38003.40003.4000-
Sep 27, 20243.40003.42003.40003.40003.4000-
Sep 26, 20243.34003.34003.30003.30003.3000-
Sep 25, 20243.40003.40003.40003.40003.4000-
Sep 24, 20243.48003.48003.40003.40003.4000-
Sep 23, 20243.60003.64003.60003.64003.6400-
Sep 20, 20243.80003.80003.66003.66003.6600-
Sep 19, 20243.58003.60003.58003.60003.6000-
Sep 18, 20243.60003.64003.60003.64003.6400-
Sep 17, 20243.62003.62003.58003.58003.5800-
Sep 16, 20243.54003.58003.54003.58003.5800-
Sep 13, 20243.52003.52003.40003.40003.4000-
Sep 12, 20243.46003.46003.36003.38003.3800-
Sep 11, 20243.50003.50003.36003.36003.3600-
Sep 10, 20243.38003.38003.36003.36003.3600-
Sep 9, 20243.36003.36003.36003.36003.3600-
Sep 6, 20243.48003.50003.48003.50003.5000-
Sep 5, 20243.44003.48003.44003.48003.4800-
Sep 4, 20243.60003.60003.60003.60003.6000-
Sep 3, 20243.82003.82003.60003.62003.6200-
Sep 2, 20243.82003.82003.60003.60003.6000-
Aug 30, 20243.80003.80003.60003.60003.6000-
Aug 29, 20243.74003.74003.60003.60003.6000-
Aug 28, 20243.72003.72003.72003.72003.7200-
Aug 27, 20243.78003.78003.70003.72003.7200-
Aug 26, 20243.80003.80003.76003.76003.7600-
Aug 23, 20243.62003.62003.58003.58003.5800-
Aug 22, 20243.72003.72003.56003.58003.5800-
Aug 21, 20243.68003.68003.56003.56003.5600-
Aug 20, 20243.78003.78003.56003.56003.5600-
Aug 19, 20243.66003.66003.56003.56003.5600-
Aug 16, 20243.66003.66003.56003.56003.5600-
Aug 15, 20243.52003.56003.52003.56003.5600-
Aug 14, 20243.60003.60003.54003.54003.5400-
Aug 13, 20243.60003.68003.60003.66003.6600-
Aug 12, 20243.74003.74003.66003.66003.6600-
Aug 9, 20243.74003.74003.66003.66003.6600-
Aug 8, 20243.64003.76003.64003.66003.6600-
Aug 7, 20244.00004.00003.76003.88003.8800-
Aug 6, 20243.94003.94003.76003.76003.7600-
Aug 5, 20243.86003.86003.76003.76003.7600-
Aug 2, 20244.12004.12004.04004.04004.0400-
Aug 1, 20244.34004.34004.06004.06004.0600-
Jul 31, 20244.22004.22004.06004.06004.0600-
Jul 30, 20244.18004.18004.08004.08004.0800-
Jul 29, 20244.34004.34004.34004.34004.3400-
Jul 26, 20244.18004.18003.94003.94003.9400-
Jul 25, 20244.00004.00003.96003.96003.9600-
Jul 24, 20244.12004.12003.96003.96003.9600-
Jul 23, 20244.10004.10003.94003.94003.9400-
Jul 22, 20244.02004.08004.02004.08004.0800-
Jul 19, 20244.22004.30004.18004.30004.3000-
Jul 18, 20244.56004.56004.32004.32004.3200-
Jul 17, 20244.60004.60004.32004.32004.3200-
Jul 16, 20244.28004.28003.96003.96003.9600-
Jul 15, 20244.10004.10003.96003.96003.9600-
Jul 12, 20244.08004.08003.84003.92003.9200-
Jul 11, 20243.76003.76003.68003.68003.6800-
Jul 10, 20243.84003.84003.60003.66003.6600-
Jul 9, 20243.72003.72003.58003.58003.5800-
Jul 8, 20243.38003.38003.36003.36003.3600-
Jul 5, 20243.46003.48003.46003.48003.4800-
Jul 4, 20243.46003.48003.46003.48003.4800-
Jul 3, 20243.44003.48003.44003.48003.4800-
Jul 2, 20243.54003.54003.54003.54003.5400-
Jul 1, 20243.62003.62003.58003.58003.5800-
Jun 28, 20243.72003.72003.64003.64003.6400-
Jun 27, 20243.68003.68003.64003.64003.6400-
Jun 26, 20243.80003.80003.70003.70003.7000100
Jun 25, 20243.88003.88003.78003.78003.7800-
Jun 24, 20243.94003.94003.78003.78003.7800-
Jun 21, 20243.86003.86003.66003.66003.6600-
Jun 20, 20244.02004.02003.98003.98003.9800-
Jun 19, 20244.04004.04004.04004.04004.0400-
Jun 18, 20244.34004.34004.18004.18004.1800-
Jun 17, 20244.54004.54004.34004.34004.3400-
Jun 14, 20244.58004.58004.34004.34004.3400-
Jun 13, 20244.58004.58004.28004.30004.3000-
Jun 12, 20244.32004.32004.30004.30004.3000-
Jun 11, 20244.96004.96004.96004.96004.9600-
Jun 10, 20244.48004.48004.28004.28004.2800-
Jun 7, 20244.40004.40004.14004.14004.1400-
Jun 6, 20244.18004.18003.92004.02004.0200-
Jun 5, 20244.08004.08003.92003.92003.9200-
Jun 4, 20244.04004.04004.02004.04004.0400-
Jun 3, 20244.10004.14004.10004.14004.1400-
May 31, 20244.26004.26004.14004.14004.1400-
May 30, 20244.26004.26004.26004.26004.2600-
May 29, 20244.40004.40004.26004.26004.2600-
May 28, 20244.16004.16004.02004.04004.0400-
May 27, 20244.16004.16004.10004.10004.1000-
May 24, 20244.16004.16004.14004.14004.1400-
May 23, 20244.22004.26004.14004.14004.1400-
May 22, 20244.22004.26004.14004.26004.2600-
May 21, 20244.34004.34004.12004.12004.1200-
May 20, 20244.26004.26004.12004.12004.1200-
May 17, 20244.38004.38004.22004.24004.2400-
May 16, 20244.36004.36004.10004.10004.1000-
May 15, 20244.16004.16004.10004.10004.1000-
May 14, 20244.34004.34004.22004.22004.2200-
May 13, 20244.38004.38004.22004.22004.2200-
May 10, 20244.10004.10004.10004.10004.1000-
May 9, 20243.52003.52003.52003.52003.5200-
May 8, 20243.64003.64003.52003.52003.5200-
May 7, 20243.60003.60003.32003.42003.4200-
May 6, 20243.48003.48003.48003.48003.4800-
May 3, 20243.56003.56003.32003.32003.3200-
May 2, 20243.50003.50003.32003.32003.3200-
Apr 30, 20243.40003.40003.32003.32003.3200-
Apr 29, 20243.44003.44003.32003.32003.3200-
Apr 26, 20243.38003.38003.32003.32003.3200-
Apr 25, 20243.42003.42003.42003.42003.4200-
Apr 24, 20243.50003.54003.50003.54003.5400-
Apr 23, 20243.66003.66003.52003.52003.5200-
Apr 22, 20243.66003.66003.52003.52003.5200-
Apr 19, 20243.56003.56003.54003.54003.5400-
Apr 18, 20243.62003.62003.54003.56003.5600-
Apr 17, 20243.68003.68003.56003.56003.5600-