4,030$
-0,98%
Echtzeit-Aktienkurs Cytek Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Cytek Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 4,13 | 4,22 | 4,03 | 4,03 | -0,74% | 175.354,00 |
| 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 |
| 08.07.2025 | 3,40 | 3,48 | 3,26 | 3,43 | 0,88% | 2.459.205,00 |
| 07.07.2025 | 3,71 | 3,72 | 3,39 | 3,40 | -9,57% | 743.347,00 |
| 03.07.2025 | 3,62 | 3,82 | 3,59 | 3,76 | 4,16% | 776.901,00 |
| 02.07.2025 | 3,47 | 3,68 | 3,45 | 3,61 | 3,44% | 850.400,00 |
| 01.07.2025 | 3,40 | 3,60 | 3,38 | 3,49 | 2,65% | 1.129.459,00 |
| 30.06.2025 | 3,55 | 3,62 | 3,40 | 3,40 | -4,23% | 1.153.461,00 |
| 27.06.2025 | 3,55 | 3,65 | 3,42 | 3,55 | 0,00% | 1.500.901,00 |
| 26.06.2025 | 3,35 | 3,63 | 3,32 | 3,55 | 6,61% | 1.511.339,00 |
| 25.06.2025 | 3,20 | 3,38 | 3,12 | 3,33 | 3,10% | 1.124.003,00 |
| 24.06.2025 | 3,17 | 3,28 | 3,13 | 3,23 | 3,53% | 1.435.779,00 |
| 23.06.2025 | 2,92 | 3,14 | 2,90 | 3,12 | 5,76% | 1.678.784,00 |
| 20.06.2025 | 3,11 | 3,13 | 2,94 | 2,95 | -3,91% | 1.773.542,00 |
| 18.06.2025 | 3,17 | 3,26 | 3,06 | 3,07 | -3,76% | 1.490.593,00 |
| 17.06.2025 | 3,25 | 3,30 | 3,10 | 3,19 | -3,33% | 1.640.033,00 |
| 16.06.2025 | 3,26 | 3,35 | 3,17 | 3,30 | 2,48% | 1.490.794,00 |
| 13.06.2025 | 3,26 | 3,35 | 3,16 | 3,22 | -4,17% | 1.299.788,00 |
| 12.06.2025 | 3,37 | 3,45 | 3,35 | 3,36 | -2,33% | 846.770,00 |
| 11.06.2025 | 3,52 | 3,57 | 3,42 | 3,44 | -0,86% | 973.290,00 |
| 10.06.2025 | 3,52 | 3,59 | 3,44 | 3,47 | -2,53% | 1.170.414,00 |
| 09.06.2025 | 3,46 | 3,72 | 3,46 | 3,56 | 3,49% | 2.716.600,00 |
| 06.06.2025 | 3,34 | 3,47 | 3,33 | 3,44 | 2,99% | 1.566.203,00 |
| 05.06.2025 | 3,41 | 3,53 | 3,26 | 3,34 | -1,76% | 3.048.849,00 |
| 04.06.2025 | 2,96 | 3,43 | 2,96 | 3,40 | 19,30% | 2.912.889,00 |
| 03.06.2025 | 2,81 | 2,88 | 2,76 | 2,85 | 0,71% | 1.121.834,00 |
| 02.06.2025 | 2,77 | 2,86 | 2,62 | 2,83 | 2,17% | 2.719.469,00 |
| 30.05.2025 | 2,57 | 2,82 | 2,54 | 2,77 | 6,95% | 1.565.214,00 |
| 29.05.2025 | 2,50 | 2,60 | 2,46 | 2,59 | 4,02% | 1.036.236,00 |
| 28.05.2025 | 2,55 | 2,57 | 2,45 | 2,49 | -3,11% | 1.130.086,00 |
| 27.05.2025 | 2,45 | 2,61 | 2,43 | 2,57 | 6,20% | 1.505.527,00 |