3,390€
-0,88%
Echtzeit-Aktienkurs Cytek Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Cytek Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,48 | 3,63 | 3,44 | 3,48 | 1,75% | - |
| 15.10.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 6,87% | - |
| 14.10.2025 | 3,36 | 3,36 | 3,20 | 3,20 | -2,44% | - |
| 13.10.2025 | 3,30 | 3,32 | 3,28 | 3,28 | -2,96% | - |
| 10.10.2025 | 3,36 | 3,38 | 3,36 | 3,38 | 1,81% | - |
| 09.10.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 3,11% | - |
| 08.10.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -4,73% | - |
| 07.10.2025 | 3,38 | 3,40 | 3,38 | 3,38 | 2,42% | - |
| 06.10.2025 | 3,36 | 3,36 | 3,30 | 3,30 | 7,14% | - |
| 03.10.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,99% | - |
| 02.10.2025 | 3,04 | 3,04 | 3,02 | 3,02 | 4,14% | - |
| 01.10.2025 | 2,88 | 2,90 | 2,88 | 2,90 | 1,40% | - |
| 30.09.2025 | 2,84 | 2,86 | 2,84 | 2,86 | 0,00% | - |
| 29.09.2025 | 2,88 | 2,88 | 2,86 | 2,86 | -0,69% | - |
| 26.09.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 1,41% | - |
| 25.09.2025 | 2,86 | 2,86 | 2,84 | 2,84 | -8,97% | - |
| 24.09.2025 | 3,10 | 3,12 | 3,10 | 3,12 | -3,11% | - |
| 23.09.2025 | 3,24 | 3,24 | 3,22 | 3,22 | 2,55% | - |
| 22.09.2025 | 3,18 | 3,18 | 3,14 | 3,14 | -8,19% | - |
| 19.09.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 4,27% | - |
| 18.09.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 1,23% | - |
| 17.09.2025 | 3,24 | 3,26 | 3,24 | 3,24 | -0,61% | - |
| 16.09.2025 | 3,32 | 3,32 | 3,26 | 3,26 | 0,00% | - |
| 15.09.2025 | 3,32 | 3,32 | 3,26 | 3,26 | -6,32% | - |
| 12.09.2025 | 3,48 | 3,48 | 3,46 | 3,48 | 2,96% | - |
| 11.09.2025 | 3,20 | 3,38 | 3,16 | 3,38 | 1,81% | - |
| 10.09.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -4,87% | - |
| 09.09.2025 | 3,48 | 3,51 | 3,44 | 3,49 | -0,85% | - |
| 08.09.2025 | 3,43 | 3,58 | 3,38 | 3,52 | 7,98% | - |
| 05.09.2025 | 3,38 | 3,38 | 3,26 | 3,26 | -1,81% | - |
| 04.09.2025 | 3,34 | 3,34 | 3,32 | 3,32 | -1,78% | - |
| 03.09.2025 | 3,40 | 3,40 | 3,38 | 3,38 | -2,87% | - |
| 02.09.2025 | 3,50 | 3,50 | 3,48 | 3,48 | 0,00% | - |
| 01.09.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 2,35% | - |
| 29.08.2025 | 3,52 | 3,52 | 3,40 | 3,40 | -1,16% | - |
| 28.08.2025 | 3,48 | 3,48 | 3,44 | 3,44 | -2,82% | - |
| 27.08.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 2,91% | - |
| 26.08.2025 | 3,48 | 3,48 | 3,44 | 3,44 | 1,18% | - |
| 25.08.2025 | 3,50 | 3,50 | 3,40 | 3,40 | 0,00% | - |
| 22.08.2025 | 3,42 | 3,42 | 3,40 | 3,40 | 1,80% | - |
| 21.08.2025 | 3,40 | 3,40 | 3,34 | 3,34 | -2,34% | - |
| 20.08.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 1,79% | - |
| 19.08.2025 | 3,44 | 3,44 | 3,36 | 3,36 | -0,59% | - |
| 18.08.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -1,74% | - |
| 15.08.2025 | 3,48 | 3,48 | 3,44 | 3,44 | -1,71% | - |
| 14.08.2025 | 3,52 | 3,52 | 3,50 | 3,50 | 6,06% | - |
| 13.08.2025 | 3,40 | 3,40 | 3,30 | 3,30 | 3,12% | - |
| 12.08.2025 | 3,22 | 3,22 | 3,20 | 3,20 | -5,33% | - |
| 11.08.2025 | 3,42 | 3,42 | 3,38 | 3,38 | -2,87% | - |
| 08.08.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 8,07% | - |
| 07.08.2025 | 3,30 | 3,30 | 3,22 | 3,22 | -2,42% | - |
| 06.08.2025 | 3,32 | 3,32 | 3,30 | 3,30 | 1,23% | - |
| 05.08.2025 | 3,28 | 3,28 | 3,26 | 3,26 | 4,49% | - |
| 04.08.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 3,31% | - |
| 01.08.2025 | 3,10 | 3,10 | 3,02 | 3,02 | -1,31% | - |
| 31.07.2025 | 3,06 | 3,08 | 3,06 | 3,06 | -1,92% | - |
| 30.07.2025 | 3,08 | 3,12 | 3,06 | 3,12 | -1,89% | - |
| 29.07.2025 | 3,20 | 3,22 | 3,18 | 3,18 | 0,63% | - |
| 28.07.2025 | 3,14 | 3,16 | 3,14 | 3,16 | 8,97% | - |
| 25.07.2025 | 2,80 | 2,90 | 2,80 | 2,90 | 3,57% | - |
| 24.07.2025 | 2,82 | 2,82 | 2,80 | 2,80 | 2,19% | - |
| 23.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 4,58% | - |
| 22.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 21.07.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -6,43% | - |
| 18.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 17.07.2025 | 2,76 | 2,78 | 2,76 | 2,78 | 0,00% | - |
| 16.07.2025 | 2,76 | 2,78 | 2,76 | 2,78 | -2,11% | - |
| 15.07.2025 | 2,84 | 2,84 | 2,82 | 2,84 | -0,70% | - |
| 14.07.2025 | 2,90 | 2,90 | 2,86 | 2,86 | -4,03% | - |
| 11.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 10.07.2025 | 2,98 | 2,98 | 2,94 | 2,94 | 2,08% | - |
| 09.07.2025 | 2,88 | 2,90 | 2,88 | 2,88 | 0,70% | - |
| 08.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -7,14% | - |
| 07.07.2025 | 3,10 | 3,10 | 3,08 | 3,08 | 0,00% | - |
| 04.07.2025 | 3,10 | 3,10 | 3,08 | 3,08 | 1,32% | - |
| 03.07.2025 | 3,00 | 3,04 | 3,00 | 3,04 | 4,11% | - |
| 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% | - |