4,190$
1,70%
Echtzeit-Aktienkurs Cytek Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Cytek Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,23 | 4,30 | 4,11 | 4,19 | 1,58% | 251.571,00 |
| 28.05.2026 | 3,99 | 4,24 | 3,99 | 4,13 | 3,38% | 887.291,00 |
| 27.05.2026 | 3,92 | 4,06 | 3,70 | 3,99 | 0,50% | 587.872,00 |
| 26.05.2026 | 4,02 | 4,07 | 3,96 | 3,97 | -1,00% | 798.338,00 |
| 22.05.2026 | 3,96 | 4,06 | 3,94 | 4,01 | 1,26% | 853.544,00 |
| 21.05.2026 | 3,69 | 3,99 | 3,68 | 3,96 | 4,90% | 723.719,00 |
| 20.05.2026 | 3,57 | 3,84 | 3,52 | 3,78 | 5,74% | 860.920,00 |
| 19.05.2026 | 3,51 | 3,61 | 3,48 | 3,57 | 0,56% | 968.044,00 |
| 18.05.2026 | 3,39 | 3,62 | 3,34 | 3,55 | 4,26% | 1.428.191,00 |
| 15.05.2026 | 3,32 | 3,60 | 3,32 | 3,41 | 1,64% | 1.622.109,00 |
| 14.05.2026 | 3,70 | 3,77 | 3,31 | 3,35 | -8,97% | 2.377.167,00 |
| 13.05.2026 | 4,01 | 4,02 | 3,65 | 3,68 | -8,80% | 2.020.173,00 |
| 12.05.2026 | 4,11 | 4,14 | 4,00 | 4,04 | -1,82% | 961.122,00 |
| 11.05.2026 | 4,56 | 4,58 | 4,11 | 4,11 | -10,85% | 1.112.912,00 |
| 08.05.2026 | 4,49 | 4,83 | 4,22 | 4,61 | -6,30% | 1.361.763,00 |
| 07.05.2026 | 4,99 | 4,99 | 4,87 | 4,92 | -0,40% | 769.911,00 |
| 06.05.2026 | 4,81 | 4,99 | 4,68 | 4,94 | 3,35% | 554.229,00 |
| 05.05.2026 | 4,73 | 4,97 | 4,73 | 4,78 | 2,69% | 793.357,00 |
| 04.05.2026 | 4,59 | 4,74 | 4,57 | 4,66 | 0,76% | 603.517,00 |
| 01.05.2026 | 4,59 | 4,64 | 4,46 | 4,62 | 1,54% | 431.417,00 |
| 30.04.2026 | 4,42 | 4,58 | 4,41 | 4,55 | 2,48% | 1.089.310,00 |
| 29.04.2026 | 4,52 | 4,57 | 4,36 | 4,44 | -2,84% | 766.547,00 |
| 28.04.2026 | 4,46 | 4,64 | 4,45 | 4,57 | 2,47% | 576.578,00 |
| 27.04.2026 | 4,37 | 4,47 | 4,33 | 4,46 | 1,36% | 610.912,00 |
| 24.04.2026 | 4,25 | 4,55 | 4,25 | 4,40 | 3,29% | 577.675,00 |
| 23.04.2026 | 4,63 | 4,66 | 4,10 | 4,26 | -7,99% | 643.297,00 |
| 22.04.2026 | 4,65 | 4,74 | 4,63 | 4,63 | 0,00% | 481.657,00 |
| 21.04.2026 | 4,64 | 4,72 | 4,54 | 4,63 | 1,20% | 707.880,00 |
| 20.04.2026 | 4,69 | 4,69 | 4,53 | 4,58 | -0,76% | 409.770,00 |
| 17.04.2026 | 4,71 | 4,73 | 4,56 | 4,61 | 0,00% | 578.565,00 |
| 16.04.2026 | 4,68 | 4,69 | 4,59 | 4,61 | -1,71% | 477.177,00 |
| 15.04.2026 | 4,62 | 4,70 | 4,62 | 4,69 | 1,52% | 306.575,00 |
| 14.04.2026 | 4,58 | 4,66 | 4,53 | 4,62 | 0,87% | 517.395,00 |
| 13.04.2026 | 4,53 | 4,65 | 4,51 | 4,58 | 1,10% | 616.014,00 |
| 10.04.2026 | 4,64 | 4,64 | 4,44 | 4,53 | -1,95% | 480.863,00 |
| 09.04.2026 | 4,63 | 4,68 | 4,54 | 4,62 | -1,28% | 451.495,00 |
| 08.04.2026 | 4,79 | 4,81 | 4,59 | 4,68 | 1,74% | 610.659,00 |
| 07.04.2026 | 4,53 | 4,64 | 4,44 | 4,60 | 1,77% | 501.545,00 |
| 06.04.2026 | 4,51 | 4,64 | 4,50 | 4,52 | -0,22% | 428.152,00 |
| 02.04.2026 | 4,50 | 4,65 | 4,34 | 4,53 | 1,12% | 436.531,00 |
| 01.04.2026 | 4,43 | 4,63 | 4,43 | 4,48 | 2,52% | 397.757,00 |
| 31.03.2026 | 4,34 | 4,49 | 4,34 | 4,37 | 1,86% | 584.150,00 |
| 30.03.2026 | 4,31 | 4,36 | 4,19 | 4,29 | -0,69% | 639.418,00 |
| 27.03.2026 | 4,52 | 4,65 | 4,29 | 4,32 | -5,88% | 556.843,00 |
| 26.03.2026 | 4,56 | 4,66 | 4,56 | 4,59 | -0,22% | 436.025,00 |
| 25.03.2026 | 4,69 | 4,75 | 4,52 | 4,60 | -0,65% | 552.515,00 |
| 24.03.2026 | 4,69 | 4,75 | 4,61 | 4,63 | -1,91% | 807.267,00 |
| 23.03.2026 | 4,52 | 4,75 | 4,52 | 4,72 | 5,36% | 747.213,00 |
| 20.03.2026 | 4,53 | 4,59 | 4,43 | 4,48 | -0,67% | 1.895.130,00 |
| 19.03.2026 | 4,31 | 4,58 | 4,31 | 4,51 | 3,68% | 909.561,00 |
| 18.03.2026 | 4,24 | 4,35 | 4,21 | 4,35 | 2,35% | 665.001,00 |
| 17.03.2026 | 4,14 | 4,32 | 4,14 | 4,25 | 2,91% | 568.673,00 |
| 16.03.2026 | 4,05 | 4,17 | 4,02 | 4,13 | 2,99% | 606.409,00 |
| 13.03.2026 | 4,00 | 4,05 | 3,95 | 4,01 | 0,25% | 804.678,00 |
| 12.03.2026 | 4,08 | 4,12 | 3,95 | 4,00 | -3,85% | 1.078.741,00 |
| 11.03.2026 | 4,18 | 4,21 | 4,04 | 4,16 | -1,65% | 827.252,00 |
| 10.03.2026 | 4,36 | 4,38 | 4,16 | 4,23 | -2,98% | 953.425,00 |
| 09.03.2026 | 4,19 | 4,41 | 4,10 | 4,36 | 3,32% | 1.099.230,00 |
| 06.03.2026 | 4,27 | 4,32 | 4,17 | 4,22 | -3,65% | 730.536,00 |
| 05.03.2026 | 4,32 | 4,49 | 4,31 | 4,38 | -0,68% | 698.950,00 |
| 04.03.2026 | 4,46 | 4,58 | 4,40 | 4,41 | -0,68% | 794.202,00 |
| 03.03.2026 | 4,27 | 4,60 | 4,17 | 4,44 | 0,23% | 1.148.263,00 |
| 02.03.2026 | 4,44 | 4,58 | 4,26 | 4,43 | -1,12% | 716.696,00 |
| 27.02.2026 | 4,24 | 4,57 | 4,21 | 4,48 | 1,82% | 1.398.750,00 |
| 26.02.2026 | 4,37 | 4,44 | 4,16 | 4,40 | 0,69% | 888.443,00 |
| 25.02.2026 | 4,41 | 4,42 | 4,33 | 4,37 | 0,23% | 376.430,00 |
| 24.02.2026 | 4,39 | 4,46 | 4,34 | 4,36 | -0,68% | 449.473,00 |
| 23.02.2026 | 4,39 | 4,47 | 4,32 | 4,39 | -0,90% | 533.663,00 |
| 20.02.2026 | 4,30 | 4,44 | 4,24 | 4,43 | 2,07% | 667.936,00 |
| 19.02.2026 | 4,20 | 4,42 | 4,11 | 4,34 | 3,33% | 888.869,00 |
| 18.02.2026 | 4,17 | 4,26 | 4,14 | 4,20 | 0,00% | 470.060,00 |
| 17.02.2026 | 4,17 | 4,32 | 4,10 | 4,20 | -0,94% | 663.179,00 |
| 13.02.2026 | 4,21 | 4,38 | 4,19 | 4,24 | 1,68% | 651.111,00 |
| 12.02.2026 | 4,38 | 4,41 | 4,09 | 4,17 | -4,36% | 829.172,00 |
| 11.02.2026 | 4,35 | 4,41 | 4,26 | 4,36 | 1,16% | 710.633,00 |
| 10.02.2026 | 4,44 | 4,49 | 4,31 | 4,31 | -3,36% | 695.974,00 |
| 09.02.2026 | 4,48 | 4,51 | 4,34 | 4,46 | -0,22% | 919.685,00 |
| 06.02.2026 | 4,53 | 4,62 | 4,35 | 4,47 | -0,67% | 2.915.602,00 |
| 05.02.2026 | 4,85 | 4,95 | 4,44 | 4,50 | -8,72% | 1.123.808,00 |
| 04.02.2026 | 5,10 | 5,13 | 4,89 | 4,93 | -2,38% | 629.696,00 |
| 03.02.2026 | 5,16 | 5,29 | 4,91 | 5,05 | -2,13% | 955.426,00 |
| 02.02.2026 | 5,00 | 5,20 | 4,93 | 5,16 | 3,20% | 829.970,00 |
| 30.01.2026 | 4,93 | 5,09 | 4,86 | 5,00 | -0,20% | 848.312,00 |
| 29.01.2026 | 5,11 | 5,11 | 4,91 | 5,01 | -2,15% | 736.365,00 |
| 28.01.2026 | 5,21 | 5,28 | 5,11 | 5,12 | -1,16% | 705.556,00 |
| 27.01.2026 | 5,25 | 5,25 | 5,16 | 5,18 | -0,38% | 417.222,00 |
| 26.01.2026 | 5,25 | 5,29 | 5,14 | 5,20 | -1,33% | 771.922,00 |
| 23.01.2026 | 5,57 | 5,59 | 5,26 | 5,27 | -5,39% | 685.395,00 |
| 22.01.2026 | 5,53 | 5,70 | 5,44 | 5,57 | 0,91% | 925.332,00 |
| 21.01.2026 | 5,38 | 5,57 | 5,34 | 5,52 | 3,95% | 686.987,00 |
| 20.01.2026 | 5,26 | 5,38 | 5,21 | 5,31 | -1,67% | 932.631,00 |
| 16.01.2026 | 5,64 | 5,70 | 5,39 | 5,40 | -3,91% | 671.973,00 |
| 15.01.2026 | 5,60 | 5,66 | 5,47 | 5,62 | 1,08% | 682.097,00 |
| 14.01.2026 | 5,69 | 5,71 | 5,50 | 5,56 | -2,46% | 965.541,00 |
| 13.01.2026 | 5,82 | 5,84 | 5,50 | 5,70 | -1,72% | 1.034.885,00 |
| 12.01.2026 | 5,65 | 6,04 | 5,60 | 5,80 | 6,42% | 1.599.707,00 |
| 09.01.2026 | 5,50 | 5,58 | 5,40 | 5,45 | 0,37% | 983.998,00 |
| 08.01.2026 | 5,49 | 5,53 | 5,37 | 5,43 | -1,27% | 541.754,00 |
| 07.01.2026 | 5,55 | 5,61 | 5,46 | 5,50 | -0,36% | 924.205,00 |
| 06.01.2026 | 5,20 | 5,60 | 5,20 | 5,52 | 5,95% | 975.000,00 |