5,610$
-3,61%
Echtzeit-Aktienkurs Cytek Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Cytek Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 5,75 | 5,82 | 5,58 | 5,60 | -3,78% | 1.543.145,00 |
| 25.11.2025 | 5,94 | 5,94 | 5,69 | 5,82 | -0,34% | 1.070.197,00 |
| 24.11.2025 | 5,85 | 5,94 | 5,74 | 5,84 | -0,68% | 1.478.641,00 |
| 21.11.2025 | 5,20 | 5,95 | 5,15 | 5,88 | 12,86% | 2.073.465,00 |
| 20.11.2025 | 5,34 | 5,58 | 5,18 | 5,21 | -0,95% | 1.614.846,00 |
| 19.11.2025 | 5,53 | 5,54 | 5,24 | 5,26 | -4,88% | 1.935.328,00 |
| 18.11.2025 | 5,22 | 5,61 | 5,10 | 5,53 | 4,54% | 2.682.238,00 |
| 17.11.2025 | 6,18 | 6,18 | 5,21 | 5,29 | -3,82% | 4.840.325,00 |
| 14.11.2025 | 4,99 | 5,78 | 4,71 | 5,50 | 20,35% | 6.944.566,00 |
| 13.11.2025 | 4,77 | 4,84 | 4,57 | 4,57 | -4,99% | 1.080.482,00 |
| 12.11.2025 | 4,79 | 4,87 | 4,68 | 4,81 | 0,42% | 1.312.255,00 |
| 11.11.2025 | 4,69 | 4,96 | 4,60 | 4,79 | 0,84% | 1.095.575,00 |
| 10.11.2025 | 4,64 | 4,85 | 4,60 | 4,75 | 2,81% | 1.800.125,00 |
| 07.11.2025 | 4,50 | 4,65 | 4,39 | 4,62 | 1,76% | 1.611.730,00 |
| 06.11.2025 | 4,27 | 4,91 | 4,26 | 4,54 | 13,22% | 1.873.467,00 |
| 05.11.2025 | 3,93 | 4,02 | 3,86 | 4,01 | 2,56% | 959.018,00 |
| 04.11.2025 | 3,85 | 3,99 | 3,82 | 3,91 | -0,76% | 1.253.747,00 |
| 03.11.2025 | 3,88 | 3,94 | 3,80 | 3,94 | 1,03% | 923.377,00 |
| 31.10.2025 | 3,78 | 3,91 | 3,71 | 3,90 | 2,09% | 485.382,00 |
| 30.10.2025 | 4,00 | 4,01 | 3,76 | 3,82 | -4,74% | 787.719,00 |
| 29.10.2025 | 4,20 | 4,22 | 4,01 | 4,01 | -4,52% | 633.869,00 |
| 28.10.2025 | 4,14 | 4,22 | 4,10 | 4,20 | 1,20% | 528.993,00 |
| 27.10.2025 | 4,26 | 4,43 | 4,10 | 4,15 | -2,58% | 619.896,00 |
| 24.10.2025 | 4,16 | 4,29 | 4,13 | 4,26 | 2,40% | 437.857,00 |
| 23.10.2025 | 4,12 | 4,19 | 4,07 | 4,16 | 1,22% | 540.303,00 |
| 22.10.2025 | 4,17 | 4,25 | 3,97 | 4,11 | -1,44% | 621.404,00 |
| 21.10.2025 | 4,02 | 4,20 | 4,01 | 4,17 | 3,22% | 639.430,00 |
| 20.10.2025 | 4,00 | 4,06 | 3,96 | 4,04 | 2,28% | 431.622,00 |
| 17.10.2025 | 3,96 | 4,12 | 3,90 | 3,95 | -1,86% | 566.697,00 |
| 16.10.2025 | 4,13 | 4,23 | 3,93 | 4,03 | -0,86% | 797.127,00 |
| 15.10.2025 | 4,04 | 4,18 | 4,01 | 4,06 | 1,12% | 439.507,00 |
| 14.10.2025 | 3,89 | 4,06 | 3,85 | 4,02 | 1,39% | 819.835,00 |
| 13.10.2025 | 3,91 | 4,05 | 3,87 | 3,96 | 2,86% | 592.484,00 |
| 10.10.2025 | 3,98 | 4,02 | 3,75 | 3,85 | -2,28% | 916.082,00 |
| 09.10.2025 | 3,88 | 3,97 | 3,86 | 3,94 | 1,03% | 503.023,00 |
| 08.10.2025 | 3,83 | 3,95 | 3,81 | 3,90 | 2,90% | 460.222,00 |
| 07.10.2025 | 4,02 | 4,02 | 3,71 | 3,79 | -5,72% | 985.507,00 |
| 06.10.2025 | 3,99 | 4,04 | 3,90 | 4,02 | 1,26% | 1.205.422,00 |
| 03.10.2025 | 3,70 | 4,03 | 3,70 | 3,97 | 8,77% | 369.804,00 |
| 02.10.2025 | 3,62 | 3,71 | 3,58 | 3,65 | 1,11% | 792.475,00 |
| 01.10.2025 | 3,45 | 3,69 | 3,45 | 3,61 | 3,74% | 724.419,00 |
| 30.09.2025 | 3,38 | 3,48 | 3,35 | 3,48 | 2,96% | 611.438,00 |
| 29.09.2025 | 3,41 | 3,47 | 3,28 | 3,38 | -0,59% | 820.215,00 |
| 26.09.2025 | 3,39 | 3,47 | 3,37 | 3,40 | 0,29% | 719.696,00 |
| 25.09.2025 | 3,38 | 3,47 | 3,28 | 3,39 | -0,59% | 893.909,00 |
| 24.09.2025 | 3,70 | 3,72 | 3,40 | 3,41 | -8,09% | 651.983,00 |
| 23.09.2025 | 3,88 | 3,95 | 3,70 | 3,71 | -3,89% | 584.395,00 |
| 22.09.2025 | 3,79 | 3,95 | 3,71 | 3,86 | 2,12% | 964.595,00 |
| 19.09.2025 | 4,09 | 4,09 | 3,78 | 3,78 | -7,80% | 1.986.594,00 |
| 18.09.2025 | 3,98 | 4,12 | 3,97 | 4,10 | 4,59% | 718.969,00 |
| 17.09.2025 | 3,91 | 4,17 | 3,88 | 3,92 | 0,51% | 926.473,00 |
| 16.09.2025 | 3,93 | 3,97 | 3,86 | 3,90 | -1,52% | 735.745,00 |
| 15.09.2025 | 3,94 | 4,09 | 3,80 | 3,96 | 0,51% | 975.576,00 |
| 12.09.2025 | 4,12 | 4,12 | 3,93 | 3,94 | -4,60% | 974.107,00 |
| 11.09.2025 | 3,76 | 4,14 | 3,73 | 4,13 | 10,43% | 1.167.422,00 |
| 10.09.2025 | 3,93 | 4,00 | 3,72 | 3,74 | -4,83% | 1.023.170,00 |
| 09.09.2025 | 4,07 | 4,11 | 3,91 | 3,93 | -4,15% | 776.848,00 |
| 08.09.2025 | 4,03 | 4,21 | 4,03 | 4,10 | 1,99% | 1.069.517,00 |
| 05.09.2025 | 3,99 | 4,10 | 3,91 | 4,02 | 1,01% | 713.443,00 |
| 04.09.2025 | 3,94 | 4,01 | 3,85 | 3,98 | 0,63% | 787.119,00 |
| 03.09.2025 | 3,96 | 4,08 | 3,91 | 3,96 | -1,62% | 1.023.893,00 |
| 02.09.2025 | 4,10 | 4,12 | 3,95 | 4,02 | -2,90% | 832.068,00 |
| 29.08.2025 | 4,19 | 4,20 | 4,09 | 4,14 | -0,72% | 735.856,00 |
| 28.08.2025 | 4,13 | 4,20 | 4,05 | 4,17 | 1,96% | 1.279.235,00 |
| 27.08.2025 | 4,16 | 4,23 | 4,05 | 4,09 | -1,68% | 803.945,00 |
| 26.08.2025 | 4,22 | 4,22 | 4,02 | 4,16 | 1,22% | 2.611.108,00 |
| 25.08.2025 | 4,15 | 4,20 | 4,10 | 4,11 | -0,96% | 804.706,00 |
| 22.08.2025 | 4,04 | 4,28 | 4,04 | 4,15 | 3,49% | 782.501,00 |
| 21.08.2025 | 4,00 | 4,10 | 3,91 | 4,01 | 0,25% | 567.053,00 |
| 20.08.2025 | 4,03 | 4,08 | 3,98 | 4,00 | -0,99% | 544.791,00 |
| 19.08.2025 | 4,00 | 4,15 | 4,00 | 4,04 | -0,49% | 691.634,00 |
| 18.08.2025 | 3,95 | 4,17 | 3,94 | 4,06 | 1,25% | 493.190,00 |
| 15.08.2025 | 4,12 | 4,14 | 3,99 | 4,01 | -1,72% | 729.354,00 |
| 14.08.2025 | 4,07 | 4,13 | 3,99 | 4,08 | -2,16% | 1.025.241,00 |
| 13.08.2025 | 4,09 | 4,19 | 4,04 | 4,17 | 3,47% | 1.346.200,00 |
| 12.08.2025 | 3,85 | 4,09 | 3,83 | 4,03 | 5,77% | 1.306.185,00 |
| 11.08.2025 | 4,00 | 4,02 | 3,68 | 3,81 | -5,46% | 1.665.591,00 |
| 08.08.2025 | 4,10 | 4,10 | 3,90 | 4,03 | -1,95% | 1.543.294,00 |
| 07.08.2025 | 3,89 | 4,19 | 3,80 | 4,11 | 5,66% | 1.450.189,00 |
| 06.08.2025 | 3,85 | 3,98 | 3,81 | 3,89 | 0,26% | 1.572.042,00 |
| 05.08.2025 | 3,83 | 3,94 | 3,80 | 3,88 | 1,04% | 1.107.853,00 |
| 04.08.2025 | 3,64 | 3,86 | 3,62 | 3,84 | 5,49% | 1.279.437,00 |
| 01.08.2025 | 3,46 | 3,67 | 3,44 | 3,64 | 1,11% | 1.548.562,00 |
| 31.07.2025 | 3,49 | 3,61 | 3,46 | 3,60 | 1,41% | 1.534.361,00 |
| 30.07.2025 | 3,64 | 3,69 | 3,46 | 3,55 | -1,53% | 1.382.768,00 |
| 29.07.2025 | 3,77 | 3,78 | 3,60 | 3,61 | -3,87% | 795.383,00 |
| 28.07.2025 | 3,69 | 3,78 | 3,66 | 3,75 | 1,63% | 1.138.536,00 |
| 25.07.2025 | 3,40 | 3,71 | 3,38 | 3,69 | 10,81% | 1.648.491,00 |
| 24.07.2025 | 3,20 | 3,39 | 3,20 | 3,33 | -1,19% | 705.753,00 |
| 23.07.2025 | 3,31 | 3,44 | 3,26 | 3,37 | 3,69% | 764.961,00 |
| 22.07.2025 | 3,11 | 3,26 | 3,09 | 3,25 | 4,84% | 612.716,00 |
| 21.07.2025 | 3,16 | 3,21 | 3,09 | 3,10 | -0,96% | 429.113,00 |
| 18.07.2025 | 3,34 | 3,34 | 3,10 | 3,13 | -5,15% | 714.730,00 |
| 17.07.2025 | 3,26 | 3,38 | 3,25 | 3,30 | 1,85% | 771.512,00 |
| 16.07.2025 | 3,29 | 3,34 | 3,22 | 3,24 | -0,31% | 784.601,00 |
| 15.07.2025 | 3,36 | 3,40 | 3,21 | 3,25 | -2,99% | 1.147.173,00 |
| 14.07.2025 | 3,41 | 3,44 | 3,26 | 3,35 | -2,90% | 969.385,00 |
| 11.07.2025 | 3,53 | 3,55 | 3,43 | 3,45 | -3,09% | 441.456,00 |
| 10.07.2025 | 3,54 | 3,63 | 3,48 | 3,56 | -0,56% | 642.704,00 |
| 09.07.2025 | 3,47 | 3,62 | 3,46 | 3,58 | 4,37% | 862.398,00 |