3,460€
Echtzeit-Aktienkurs CYTEK BIOSCIENCES DL-,001
Bid:
Ask:
Aktienkurse zur CYTEK BIOSCIENCES DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,49 | 3,63 | 3,47 | 3,49 | 1,45% | - |
| 15.10.2025 | 3,45 | 3,61 | 3,44 | 3,44 | 0,00% | - |
| 14.10.2025 | 3,40 | 3,49 | 3,33 | 3,44 | 0,00% | - |
| 13.10.2025 | 3,35 | 3,49 | 3,22 | 3,44 | 2,99% | - |
| 10.10.2025 | 3,41 | 3,46 | 3,23 | 3,34 | -1,47% | - |
| 09.10.2025 | 3,36 | 3,40 | 3,34 | 3,39 | 2,73% | - |
| 08.10.2025 | 3,27 | 3,40 | 3,26 | 3,30 | 3,77% | - |
| 07.10.2025 | 3,43 | 3,48 | 3,17 | 3,18 | -6,74% | - |
| 06.10.2025 | 3,40 | 3,44 | 3,34 | 3,41 | -0,29% | - |
| 03.10.2025 | 3,14 | 3,42 | 3,13 | 3,42 | 8,57% | - |
| 02.10.2025 | 3,07 | 3,16 | 3,06 | 3,15 | 1,29% | - |
| 01.10.2025 | 2,93 | 3,14 | 2,92 | 3,11 | 7,99% | - |
| 30.09.2025 | 2,88 | 2,88 | 2,86 | 2,88 | -1,71% | - |
| 29.09.2025 | 2,91 | 2,95 | 2,81 | 2,93 | 0,00% | - |
| 26.09.2025 | 2,90 | 2,96 | 2,89 | 2,93 | 0,69% | - |
| 25.09.2025 | 2,90 | 2,97 | 2,81 | 2,91 | 0,00% | - |
| 24.09.2025 | 3,14 | 3,18 | 2,91 | 2,91 | -10,46% | - |
| 23.09.2025 | 3,28 | 3,40 | 3,24 | 3,25 | -2,40% | - |
| 22.09.2025 | 3,21 | 3,35 | 3,15 | 3,33 | -0,60% | - |
| 19.09.2025 | 3,48 | 3,50 | 3,35 | 3,35 | -2,62% | - |
| 18.09.2025 | 3,34 | 3,49 | 3,32 | 3,44 | 3,30% | - |
| 17.09.2025 | 3,28 | 3,51 | 3,27 | 3,33 | 0,60% | - |
| 16.09.2025 | 3,35 | 3,38 | 3,25 | 3,31 | -2,07% | - |
| 15.09.2025 | 3,37 | 3,47 | 3,24 | 3,38 | -2,03% | - |
| 11.09.2025 | 3,20 | 3,45 | 3,20 | 3,45 | 2,68% | - |
| 09.09.2025 | 3,49 | 3,50 | 3,35 | 3,36 | -4,27% | - |
| 08.09.2025 | 3,44 | 3,57 | 3,42 | 3,51 | 2,33% | - |
| 05.09.2025 | 3,42 | 3,49 | 3,37 | 3,43 | 0,00% | - |
| 04.09.2025 | 3,38 | 3,46 | 3,29 | 3,43 | 1,18% | - |
| 03.09.2025 | 3,44 | 3,49 | 3,35 | 3,39 | -1,74% | - |
| 02.09.2025 | 3,53 | 3,59 | 3,39 | 3,45 | -2,54% | - |
| 01.09.2025 | 3,53 | 3,54 | 3,53 | 3,54 | 0,28% | - |
| 29.08.2025 | 3,57 | 3,60 | 3,51 | 3,53 | -1,12% | - |
| 28.08.2025 | 3,52 | 3,59 | 3,47 | 3,57 | 1,42% | - |
| 27.08.2025 | 3,58 | 3,78 | 3,49 | 3,52 | -1,40% | - |
| 26.08.2025 | 3,53 | 3,57 | 3,45 | 3,57 | 0,56% | - |
| 25.08.2025 | 3,55 | 3,60 | 3,49 | 3,55 | 0,57% | - |
| 22.08.2025 | 3,45 | 3,65 | 3,45 | 3,53 | 2,32% | - |
| 21.08.2025 | 3,43 | 3,53 | 3,37 | 3,45 | 0,58% | - |
| 20.08.2025 | 3,46 | 3,49 | 3,42 | 3,43 | -1,15% | - |
| 19.08.2025 | 3,47 | 3,55 | 3,45 | 3,47 | -0,57% | - |
| 18.08.2025 | 3,43 | 3,57 | 3,25 | 3,49 | 1,45% | - |
| 15.08.2025 | 3,52 | 3,54 | 3,41 | 3,44 | -1,99% | - |
| 14.08.2025 | 3,57 | 3,57 | 3,43 | 3,51 | -1,68% | - |
| 13.08.2025 | 3,45 | 3,57 | 3,44 | 3,57 | 3,48% | - |
| 12.08.2025 | 3,26 | 3,51 | 3,26 | 3,45 | 5,18% | - |
| 11.08.2025 | 3,46 | 3,58 | 3,17 | 3,28 | -5,48% | - |
| 08.08.2025 | 3,54 | 3,70 | 3,35 | 3,47 | -1,70% | - |
| 07.08.2025 | 3,34 | 3,59 | 3,30 | 3,53 | 5,37% | - |
| 06.08.2025 | 3,36 | 3,42 | 3,28 | 3,35 | 0,00% | - |
| 05.08.2025 | 3,32 | 3,40 | 3,29 | 3,35 | 0,60% | - |
| 04.08.2025 | 3,16 | 3,33 | 3,13 | 3,33 | 6,05% | - |
| 01.08.2025 | 3,14 | 3,22 | 2,97 | 3,14 | -0,32% | - |
| 31.07.2025 | 3,11 | 3,15 | 3,03 | 3,15 | 1,29% | - |
| 30.07.2025 | 3,12 | 3,25 | 3,03 | 3,11 | -0,32% | - |
| 29.07.2025 | 3,24 | 3,28 | 3,12 | 3,12 | -3,70% | - |
| 28.07.2025 | 3,20 | 3,26 | 3,15 | 3,24 | 2,86% | - |
| 25.07.2025 | 2,87 | 3,15 | 2,86 | 3,15 | 11,31% | - |
| 24.07.2025 | 2,86 | 2,88 | 2,73 | 2,83 | -1,05% | - |
| 23.07.2025 | 2,78 | 2,92 | 2,78 | 2,86 | 3,25% | - |
| 22.07.2025 | 2,66 | 2,78 | 2,64 | 2,77 | 4,92% | - |
| 21.07.2025 | 2,70 | 2,74 | 2,64 | 2,64 | -2,22% | - |
| 18.07.2025 | 2,85 | 2,94 | 2,66 | 2,70 | -5,26% | - |
| 17.07.2025 | 2,79 | 2,91 | 2,79 | 2,85 | 1,79% | - |
| 16.07.2025 | 2,79 | 2,88 | 2,74 | 2,80 | 0,00% | - |
| 15.07.2025 | 2,86 | 2,90 | 2,76 | 2,80 | -2,44% | - |
| 14.07.2025 | 2,94 | 2,96 | 2,80 | 2,87 | -3,04% | - |
| 11.07.2025 | 3,04 | 3,04 | 2,94 | 2,96 | -2,95% | - |
| 10.07.2025 | 3,04 | 3,11 | 2,97 | 3,05 | -0,33% | - |
| 09.07.2025 | 2,94 | 3,08 | 2,93 | 3,06 | 4,44% | - |
| 08.07.2025 | 2,89 | 2,97 | 2,79 | 2,93 | 1,03% | - |
| 07.07.2025 | 3,17 | 3,19 | 2,90 | 2,90 | -7,64% | 30,00 |
| 04.07.2025 | 3,16 | 3,16 | 3,13 | 3,14 | -1,26% | - |
| 03.07.2025 | 3,06 | 3,25 | 3,03 | 3,18 | 4,26% | - |
| 02.07.2025 | 2,96 | 3,11 | 2,93 | 3,05 | 3,04% | - |
| 01.07.2025 | 2,89 | 3,06 | 2,86 | 2,96 | 2,42% | - |
| 30.06.2025 | 3,04 | 3,09 | 2,89 | 2,89 | -4,62% | - |
| 27.06.2025 | 3,04 | 3,11 | 2,92 | 3,03 | 0,00% | - |
| 26.06.2025 | 2,84 | 3,10 | 2,80 | 3,03 | 5,94% | - |
| 25.06.2025 | 2,78 | 2,88 | 2,70 | 2,86 | 2,88% | - |
| 24.06.2025 | 2,70 | 2,97 | 2,70 | 2,78 | 2,96% | - |
| 23.06.2025 | 2,56 | 2,70 | 2,54 | 2,70 | 5,47% | - |
| 20.06.2025 | 2,65 | 2,72 | 2,56 | 2,56 | -2,66% | - |
| 19.06.2025 | 2,67 | 2,67 | 2,63 | 2,63 | -1,50% | - |
| 18.06.2025 | 2,78 | 2,82 | 2,67 | 2,67 | -3,96% | - |
| 17.06.2025 | 2,84 | 2,96 | 2,76 | 2,78 | -2,46% | - |
| 16.06.2025 | 2,78 | 2,98 | 2,74 | 2,85 | 2,15% | - |
| 13.06.2025 | 2,76 | 2,90 | 2,74 | 2,79 | -4,12% | - |
| 12.06.2025 | 2,98 | 2,98 | 2,89 | 2,91 | -3,00% | - |
| 11.06.2025 | 3,04 | 3,12 | 2,97 | 3,00 | -1,32% | - |
| 10.06.2025 | 3,12 | 3,14 | 3,01 | 3,04 | -2,56% | - |
| 09.06.2025 | 3,00 | 3,26 | 3,00 | 3,12 | 3,65% | - |
| 06.06.2025 | 2,92 | 3,04 | 2,83 | 3,01 | 3,08% | - |
| 05.06.2025 | 2,98 | 3,01 | 2,84 | 2,92 | -2,34% | - |
| 04.06.2025 | 2,48 | 3,00 | 2,48 | 2,99 | 18,65% | - |
| 03.06.2025 | 2,46 | 2,58 | 2,43 | 2,52 | 2,44% | - |
| 02.06.2025 | 2,42 | 2,50 | 2,29 | 2,46 | 0,82% | - |
| 30.05.2025 | 2,29 | 2,49 | 2,24 | 2,44 | 7,49% | - |
| 29.05.2025 | 2,25 | 2,28 | 2,17 | 2,27 | 3,65% | - |
| 28.05.2025 | 2,27 | 2,27 | 2,16 | 2,19 | -3,10% | - |