3,090€
5,82%
Echtzeit-Aktienkurs Cytek Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Cytek Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,06 | 3,06 | 3,00 | 3,06 | 4,79% | - |
| 02.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
| 01.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | - |
| 30.06.2025 | 2,98 | 2,98 | 2,94 | 2,94 | -1,34% | - |
| 27.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 5,67% | - |
| 26.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 25.06.2025 | 2,74 | 2,76 | 2,74 | 2,76 | 2,22% | - |
| 24.06.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 6,30% | - |
| 23.06.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -1,55% | - |
| 20.06.2025 | 2,62 | 2,62 | 2,58 | 2,58 | -1,53% | - |
| 19.06.2025 | 2,64 | 2,64 | 2,62 | 2,62 | 0,77% | - |
| 18.06.2025 | 2,74 | 2,74 | 2,60 | 2,60 | -5,80% | - |
| 17.06.2025 | 2,80 | 2,80 | 2,76 | 2,76 | 0,00% | - |
| 16.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 13.06.2025 | 2,80 | 2,80 | 2,76 | 2,76 | -4,17% | - |
| 12.06.2025 | 2,94 | 2,94 | 2,88 | 2,88 | -3,36% | - |
| 11.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 10.06.2025 | 3,06 | 3,06 | 3,04 | 3,04 | 2,01% | - |
| 09.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 4,93% | - |
| 06.06.2025 | 2,90 | 2,90 | 2,84 | 2,84 | -2,07% | - |
| 05.06.2025 | 2,94 | 2,96 | 2,90 | 2,90 | 15,08% | - |
| 04.06.2025 | 2,56 | 2,56 | 2,52 | 2,52 | 3,28% | - |
| 03.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 02.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 7,21% | - |
| 30.05.2025 | 2,26 | 2,26 | 2,22 | 2,22 | 1,83% | - |
| 29.05.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -2,68% | - |
| 28.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 27.05.2025 | 2,12 | 2,14 | 2,12 | 2,12 | 0,00% | - |
| 26.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 23.05.2025 | 2,14 | 2,28 | 2,10 | 2,10 | -1,87% | 111,00 |
| 22.05.2025 | 2,16 | 2,16 | 2,14 | 2,14 | -6,96% | - |
| 21.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | - |
| 20.05.2025 | 2,36 | 2,36 | 2,18 | 2,18 | -4,39% | - |
| 19.05.2025 | 2,32 | 2,32 | 2,28 | 2,28 | -3,39% | - |
| 16.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 15.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -7,75% | - |
| 14.05.2025 | 2,64 | 2,64 | 2,58 | 2,58 | -3,01% | - |
| 13.05.2025 | 2,68 | 2,68 | 2,66 | 2,66 | -0,75% | - |
| 12.05.2025 | 2,64 | 2,68 | 2,64 | 2,68 | -18,79% | - |
| 09.05.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,61% | - |
| 08.05.2025 | 3,26 | 3,28 | 3,26 | 3,28 | 2,50% | - |
| 07.05.2025 | 3,18 | 3,20 | 3,18 | 3,20 | -2,44% | - |
| 06.05.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 4,46% | - |
| 05.05.2025 | 3,32 | 3,32 | 3,14 | 3,14 | 1,95% | - |
| 02.05.2025 | 3,20 | 3,20 | 3,08 | 3,08 | -4,94% | - |
| 30.04.2025 | 3,22 | 3,24 | 3,22 | 3,24 | -2,41% | - |
| 29.04.2025 | 3,30 | 3,32 | 3,30 | 3,32 | 6,41% | - |
| 28.04.2025 | 3,26 | 3,26 | 3,12 | 3,12 | -6,02% | - |
| 25.04.2025 | 3,30 | 3,32 | 3,30 | 3,32 | 6,41% | - |
| 24.04.2025 | 3,24 | 3,24 | 3,12 | 3,12 | -6,59% | - |
| 23.04.2025 | 3,30 | 3,34 | 3,30 | 3,34 | 4,38% | - |
| 22.04.2025 | 3,18 | 3,20 | 3,16 | 3,20 | 1,91% | - |
| 17.04.2025 | 3,18 | 3,20 | 3,14 | 3,14 | -2,48% | - |
| 16.04.2025 | 3,20 | 3,22 | 3,18 | 3,22 | -1,83% | - |
| 15.04.2025 | 3,26 | 3,28 | 3,26 | 3,28 | 5,13% | - |
| 14.04.2025 | 3,22 | 3,22 | 3,12 | 3,12 | 2,63% | - |
| 11.04.2025 | 3,08 | 3,08 | 3,04 | 3,04 | -6,75% | - |
| 10.04.2025 | 3,34 | 3,34 | 3,26 | 3,26 | 10,14% | - |
| 09.04.2025 | 2,96 | 3,00 | 2,96 | 2,96 | -13,95% | - |
| 08.04.2025 | 3,34 | 3,44 | 3,34 | 3,44 | 6,17% | - |
| 07.04.2025 | 3,18 | 3,24 | 3,16 | 3,24 | 0,00% | - |
| 04.04.2025 | 3,28 | 3,30 | 3,24 | 3,24 | -6,36% | - |
| 03.04.2025 | 3,48 | 3,48 | 3,46 | 3,46 | -2,81% | - |
| 02.04.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -3,78% | - |
| 01.04.2025 | 3,64 | 3,70 | 3,64 | 3,70 | 1,65% | - |
| 31.03.2025 | 3,62 | 3,64 | 3,62 | 3,64 | 1,11% | - |
| 28.03.2025 | 3,70 | 3,74 | 3,60 | 3,60 | -3,23% | - |
| 27.03.2025 | 3,68 | 3,72 | 3,68 | 3,72 | 0,00% | - |
| 26.03.2025 | 3,70 | 3,78 | 3,70 | 3,72 | 1,09% | - |
| 25.03.2025 | 3,80 | 3,88 | 3,68 | 3,68 | -4,17% | - |
| 24.03.2025 | 3,80 | 3,86 | 3,80 | 3,84 | 3,23% | - |
| 21.03.2025 | 3,62 | 3,72 | 3,62 | 3,72 | -2,11% | - |
| 20.03.2025 | 3,78 | 3,94 | 3,78 | 3,80 | -1,04% | - |
| 19.03.2025 | 3,78 | 3,84 | 3,78 | 3,84 | 1,05% | - |
| 18.03.2025 | 3,88 | 3,94 | 3,80 | 3,80 | -1,04% | - |
| 17.03.2025 | 3,74 | 3,84 | 3,72 | 3,84 | 3,78% | - |
| 14.03.2025 | 3,72 | 3,78 | 3,70 | 3,70 | -0,54% | - |
| 13.03.2025 | 3,72 | 3,76 | 3,72 | 3,72 | -1,59% | - |
| 12.03.2025 | 3,84 | 3,92 | 3,78 | 3,78 | -2,07% | - |
| 11.03.2025 | 3,92 | 3,98 | 3,86 | 3,86 | -3,50% | - |
| 10.03.2025 | 4,10 | 4,10 | 4,00 | 4,00 | -0,50% | - |
| 07.03.2025 | 4,06 | 4,06 | 4,02 | 4,02 | -0,99% | - |
| 06.03.2025 | 4,06 | 4,06 | 4,04 | 4,06 | 2,53% | - |
| 05.03.2025 | 3,98 | 3,98 | 3,96 | 3,96 | 0,00% | - |
| 04.03.2025 | 4,02 | 4,02 | 3,96 | 3,96 | -7,48% | - |