3,480$
2,35%
Echtzeit-Aktienkurs CYTEK BIOSCIENCES DL-,001
Bid:
Ask:
Aktienkurse zur CYTEK BIOSCIENCES DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 2,41 | 2,46 | 2,37 | 2,42 | -1,22% | 914.868,00 |
| 22.05.2025 | 2,50 | 2,53 | 2,39 | 2,45 | -1,21% | 1.358.788,00 |
| 21.05.2025 | 2,63 | 2,65 | 2,47 | 2,48 | -6,77% | 794.180,00 |
| 20.05.2025 | 2,54 | 2,73 | 2,51 | 2,66 | -1,12% | 1.052.742,00 |
| 19.05.2025 | 2,65 | 2,71 | 2,59 | 2,69 | 0,75% | 919.964,00 |
| 16.05.2025 | 2,66 | 2,68 | 2,52 | 2,67 | -0,56% | 1.443.207,00 |
| 15.05.2025 | 2,73 | 2,76 | 2,60 | 2,69 | -1,65% | 1.083.661,00 |
| 14.05.2025 | 2,95 | 2,95 | 2,73 | 2,73 | -8,39% | 1.221.602,00 |
| 13.05.2025 | 3,05 | 3,10 | 2,82 | 2,98 | -1,32% | 1.256.549,00 |
| 12.05.2025 | 3,06 | 3,16 | 2,97 | 3,02 | 3,25% | 1.231.057,00 |
| 09.05.2025 | 3,10 | 3,47 | 2,87 | 2,93 | -22,82% | 2.224.559,00 |
| 08.05.2025 | 3,79 | 3,89 | 3,71 | 3,79 | 1,61% | 675.543,00 |
| 07.05.2025 | 3,74 | 3,80 | 3,67 | 3,73 | 1,36% | 614.500,00 |
| 06.05.2025 | 3,70 | 3,80 | 3,64 | 3,68 | -3,16% | 625.144,00 |
| 05.05.2025 | 3,84 | 3,89 | 3,79 | 3,80 | -1,55% | 492.410,00 |
| 02.05.2025 | 3,77 | 3,88 | 3,75 | 3,86 | 4,32% | 497.366,00 |
| 01.05.2025 | 3,74 | 3,87 | 3,62 | 3,70 | 0,00% | 418.899,00 |
| 30.04.2025 | 3,68 | 3,75 | 3,61 | 3,70 | -1,33% | 455.065,00 |
| 29.04.2025 | 3,84 | 3,85 | 3,70 | 3,75 | -2,85% | 444.528,00 |
| 28.04.2025 | 3,79 | 3,87 | 3,76 | 3,86 | 2,39% | 611.797,00 |
| 25.04.2025 | 3,75 | 3,86 | 3,73 | 3,77 | -1,31% | 590.832,00 |
| 24.04.2025 | 3,79 | 3,82 | 3,73 | 3,82 | 1,33% | 739.668,00 |
| 23.04.2025 | 3,90 | 4,05 | 3,76 | 3,77 | -0,40% | 599.644,00 |
| 22.04.2025 | 3,76 | 3,83 | 3,72 | 3,79 | 2,30% | 505.258,00 |
| 21.04.2025 | 3,58 | 3,72 | 3,47 | 3,70 | 1,37% | 1.000.872,00 |
| 17.04.2025 | 3,65 | 3,68 | 3,48 | 3,65 | -0,54% | 424.927,00 |
| 16.04.2025 | 3,71 | 3,73 | 3,56 | 3,67 | -1,34% | 565.066,00 |
| 15.04.2025 | 3,73 | 3,79 | 3,67 | 3,72 | -1,06% | 491.107,00 |
| 14.04.2025 | 3,78 | 3,80 | 3,68 | 3,76 | 1,35% | 567.048,00 |
| 11.04.2025 | 3,52 | 3,72 | 3,49 | 3,71 | 5,25% | 649.492,00 |
| 10.04.2025 | 3,60 | 3,64 | 3,47 | 3,53 | -5,75% | 950.410,00 |
| 09.04.2025 | 3,30 | 3,82 | 3,27 | 3,74 | 11,14% | 974.771,00 |
| 08.04.2025 | 3,79 | 3,80 | 3,29 | 3,37 | -8,56% | 789.796,00 |
| 07.04.2025 | 3,60 | 3,94 | 3,51 | 3,68 | -0,81% | 1.283.392,00 |
| 04.04.2025 | 3,60 | 3,75 | 3,52 | 3,71 | -0,27% | 1.056.942,00 |
| 03.04.2025 | 3,85 | 3,90 | 3,71 | 3,72 | -6,77% | 964.498,00 |
| 02.04.2025 | 3,90 | 4,10 | 3,88 | 3,99 | 1,79% | 837.816,00 |
| 01.04.2025 | 4,01 | 4,04 | 3,90 | 3,92 | -2,49% | 1.176.029,00 |
| 31.03.2025 | 3,94 | 4,07 | 3,90 | 4,02 | 0,50% | 672.697,00 |
| 28.03.2025 | 4,10 | 4,12 | 3,97 | 4,00 | -2,44% | 644.511,00 |
| 27.03.2025 | 4,12 | 4,16 | 4,06 | 4,10 | 0,49% | 655.582,00 |
| 26.03.2025 | 4,12 | 4,17 | 4,03 | 4,08 | -0,49% | 701.839,00 |
| 25.03.2025 | 4,23 | 4,28 | 4,07 | 4,10 | -2,84% | 1.020.715,00 |
| 24.03.2025 | 4,30 | 4,41 | 4,18 | 4,22 | 0,48% | 973.601,00 |
| 21.03.2025 | 4,00 | 4,30 | 4,00 | 4,20 | 3,45% | 2.770.913,00 |
| 20.03.2025 | 4,17 | 4,30 | 4,04 | 4,06 | -3,79% | 1.379.983,00 |
| 19.03.2025 | 4,20 | 4,33 | 4,19 | 4,22 | -0,47% | 1.211.456,00 |
| 18.03.2025 | 4,32 | 4,32 | 4,19 | 4,24 | -2,75% | 723.076,00 |
| 17.03.2025 | 4,17 | 4,46 | 4,17 | 4,36 | 3,81% | 845.534,00 |
| 14.03.2025 | 4,17 | 4,22 | 4,12 | 4,20 | 1,45% | 817.486,00 |
| 13.03.2025 | 4,17 | 4,21 | 4,05 | 4,14 | -0,72% | 842.574,00 |
| 12.03.2025 | 4,29 | 4,29 | 4,16 | 4,17 | -2,57% | 584.901,00 |
| 11.03.2025 | 4,21 | 4,41 | 4,21 | 4,28 | -1,83% | 865.825,00 |
| 10.03.2025 | 4,48 | 4,61 | 4,33 | 4,36 | -3,75% | 716.071,00 |
| 07.03.2025 | 4,43 | 4,57 | 4,43 | 4,53 | 1,57% | 717.763,00 |
| 06.03.2025 | 4,43 | 4,52 | 4,34 | 4,46 | -0,34% | 883.802,00 |
| 05.03.2025 | 4,30 | 4,51 | 4,28 | 4,48 | 3,59% | 871.840,00 |
| 04.03.2025 | 4,22 | 4,42 | 4,20 | 4,32 | 0,35% | 1.078.221,00 |
| 03.03.2025 | 4,48 | 4,58 | 4,30 | 4,31 | -4,12% | 773.183,00 |
| 28.02.2025 | 4,60 | 4,64 | 4,22 | 4,49 | -7,04% | 1.238.334,00 |
| 27.02.2025 | 4,94 | 4,96 | 4,80 | 4,83 | -3,40% | 830.335,00 |
| 26.02.2025 | 5,13 | 5,24 | 4,96 | 5,00 | -2,72% | 576.690,00 |
| 25.02.2025 | 5,23 | 5,28 | 5,00 | 5,14 | -1,63% | 778.403,00 |
| 24.02.2025 | 5,12 | 5,28 | 5,12 | 5,23 | 2,05% | 534.374,00 |
| 21.02.2025 | 5,31 | 5,36 | 5,11 | 5,12 | -1,54% | 552.854,00 |
| 20.02.2025 | 5,35 | 5,37 | 5,19 | 5,20 | -2,99% | 381.798,00 |
| 19.02.2025 | 5,27 | 5,41 | 5,18 | 5,36 | 0,94% | 469.830,00 |
| 18.02.2025 | 5,23 | 5,42 | 5,21 | 5,31 | 1,53% | 653.324,00 |
| 14.02.2025 | 5,28 | 5,48 | 5,18 | 5,23 | 0,19% | 570.979,00 |
| 13.02.2025 | 5,25 | 5,36 | 5,17 | 5,22 | 0,38% | 735.165,00 |
| 12.02.2025 | 5,16 | 5,29 | 5,16 | 5,20 | 0,00% | 687.445,00 |
| 11.02.2025 | 5,08 | 5,22 | 4,90 | 5,20 | 0,97% | 2.680.874,00 |
| 10.02.2025 | 5,33 | 5,40 | 5,13 | 5,15 | -3,56% | 668.162,00 |
| 07.02.2025 | 5,59 | 5,69 | 5,25 | 5,34 | -4,81% | 512.777,00 |
| 06.02.2025 | 5,46 | 5,68 | 5,41 | 5,61 | 0,00% | 737.539,00 |