4,526$
3,10%
Echtzeit-Aktienkurs Cytek Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Cytek Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,41 | 4,54 | 4,40 | 4,54 | 3,37% | - |
| 08.07.2026 | 4,56 | 4,56 | 4,36 | 4,39 | -3,94% | 1.174.833,00 |
| 07.07.2026 | 4,68 | 4,72 | 4,44 | 4,57 | -1,08% | 878.020,00 |
| 06.07.2026 | 4,56 | 4,74 | 4,50 | 4,62 | 0,65% | 1.046.167,00 |
| 02.07.2026 | 4,58 | 4,68 | 4,54 | 4,59 | 0,22% | 889.764,00 |
| 01.07.2026 | 4,45 | 4,61 | 4,42 | 4,58 | 3,39% | 1.177.851,00 |
| 30.06.2026 | 4,32 | 4,44 | 4,26 | 4,43 | 1,84% | 1.179.148,00 |
| 29.06.2026 | 4,46 | 4,53 | 4,34 | 4,35 | -2,90% | 1.148.530,00 |
| 26.06.2026 | 4,49 | 4,63 | 4,42 | 4,48 | 0,11% | 3.416.627,00 |
| 25.06.2026 | 4,30 | 4,55 | 4,30 | 4,48 | 4,56% | 1.362.392,00 |
| 24.06.2026 | 4,10 | 4,39 | 4,08 | 4,28 | 5,03% | 1.488.879,00 |
| 23.06.2026 | 3,88 | 4,12 | 3,88 | 4,08 | 5,71% | 1.453.308,00 |
| 22.06.2026 | 3,82 | 3,95 | 3,77 | 3,86 | 2,42% | 1.885.408,00 |
| 19.06.2026 | 3,76 | 3,78 | 3,76 | 3,76 | -0,16% | - |
| 18.06.2026 | 4,07 | 4,08 | 3,70 | 3,77 | -5,28% | 18.260.872,00 |
| 17.06.2026 | 4,10 | 4,18 | 3,93 | 3,98 | -2,69% | 2.032.606,00 |
| 16.06.2026 | 3,91 | 4,10 | 3,83 | 4,09 | 4,20% | 1.996.875,00 |
| 15.06.2026 | 4,04 | 4,06 | 3,90 | 3,93 | -0,88% | 1.551.476,00 |
| 12.06.2026 | 4,06 | 4,09 | 3,90 | 3,96 | -1,49% | 1.821.885,00 |
| 11.06.2026 | 4,05 | 4,08 | 3,93 | 4,02 | -0,74% | 2.389.932,00 |
| 10.06.2026 | 4,13 | 4,20 | 4,03 | 4,05 | -1,82% | 1.069.042,00 |
| 09.06.2026 | 4,06 | 4,15 | 4,00 | 4,13 | 2,48% | 2.024.347,00 |
| 08.06.2026 | 4,12 | 4,15 | 3,97 | 4,03 | -1,59% | 1.413.343,00 |
| 05.06.2026 | 4,24 | 4,45 | 4,02 | 4,09 | -5,43% | 912.421,00 |
| 04.06.2026 | 4,09 | 4,39 | 4,09 | 4,33 | 6,79% | 706.162,00 |
| 03.06.2026 | 4,19 | 4,19 | 4,02 | 4,05 | -3,46% | 706.635,00 |
| 02.06.2026 | 4,22 | 4,28 | 4,08 | 4,20 | -1,06% | 803.440,00 |
| 01.06.2026 | 4,20 | 4,30 | 4,09 | 4,24 | 1,19% | 774.604,00 |
| 29.05.2026 | 4,12 | 4,31 | 4,09 | 4,19 | 1,58% | 1.029.922,00 |
| 28.05.2026 | 3,99 | 4,24 | 3,99 | 4,13 | 3,38% | 887.512,00 |
| 27.05.2026 | 3,92 | 4,06 | 3,70 | 3,99 | 0,50% | 588.474,00 |
| 26.05.2026 | 4,02 | 4,07 | 3,96 | 3,97 | -1,00% | 803.428,00 |
| 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% | 723.805,00 |
| 20.05.2026 | 3,57 | 3,84 | 3,52 | 3,78 | 5,74% | 860.977,00 |
| 19.05.2026 | 3,51 | 3,61 | 3,48 | 3,57 | 0,56% | 968.448,00 |
| 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% | 2.533.517,00 |
| 13.05.2026 | 4,01 | 4,02 | 3,65 | 3,68 | -8,80% | 2.021.392,00 |
| 12.05.2026 | 4,11 | 4,14 | 4,00 | 4,04 | -1,82% | 966.111,00 |
| 11.05.2026 | 4,56 | 4,58 | 4,11 | 4,11 | -10,85% | 1.113.117,00 |
| 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% | 781.097,00 |
| 06.05.2026 | 4,81 | 4,99 | 4,68 | 4,94 | 3,35% | 554.266,00 |
| 05.05.2026 | 4,73 | 4,97 | 4,73 | 4,78 | 2,69% | 793.358,00 |
| 04.05.2026 | 4,59 | 4,74 | 4,57 | 4,66 | 0,76% | 603.522,00 |
| 01.05.2026 | 4,59 | 4,64 | 4,46 | 4,62 | 1,32% | 431.417,00 |
| 30.04.2026 | 4,42 | 4,58 | 4,41 | 4,56 | 2,70% | 1.089.320,00 |
| 29.04.2026 | 4,52 | 4,57 | 4,36 | 4,44 | -2,84% | 766.602,00 |
| 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% | 610.919,00 |
| 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% | 643.340,00 |
| 22.04.2026 | 4,65 | 4,74 | 4,63 | 4,63 | 0,00% | 481.668,00 |
| 21.04.2026 | 4,64 | 4,72 | 4,54 | 4,63 | 1,20% | 708.026,00 |
| 20.04.2026 | 4,69 | 4,69 | 4,53 | 4,58 | -0,76% | 409.885,00 |
| 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% | 477.211,00 |
| 15.04.2026 | 4,62 | 4,70 | 4,62 | 4,69 | 1,52% | 306.663,00 |
| 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% | 616.037,00 |
| 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% | 610.683,00 |
| 07.04.2026 | 4,53 | 4,64 | 4,44 | 4,60 | 1,77% | 501.582,00 |
| 06.04.2026 | 4,51 | 4,64 | 4,50 | 4,52 | -0,22% | 428.169,00 |
| 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 | 2,28% | 397.757,00 |
| 31.03.2026 | 4,34 | 4,49 | 4,34 | 4,38 | 2,10% | 584.150,00 |
| 30.03.2026 | 4,31 | 4,36 | 4,19 | 4,29 | -0,69% | 640.278,00 |
| 27.03.2026 | 4,52 | 4,65 | 4,29 | 4,32 | -5,68% | 556.843,00 |
| 26.03.2026 | 4,56 | 4,66 | 4,56 | 4,58 | -0,43% | 438.222,00 |
| 25.03.2026 | 4,69 | 4,75 | 4,52 | 4,60 | -0,65% | 552.604,00 |
| 24.03.2026 | 4,69 | 4,75 | 4,61 | 4,63 | -1,70% | 807.267,00 |
| 23.03.2026 | 4,52 | 4,75 | 4,52 | 4,71 | 5,13% | 747.768,00 |
| 20.03.2026 | 4,53 | 4,59 | 4,43 | 4,48 | -0,67% | 1.895.130,00 |
| 19.03.2026 | 4,31 | 4,58 | 4,29 | 4,51 | 3,92% | 918.051,00 |
| 18.03.2026 | 4,24 | 4,35 | 4,21 | 4,34 | 2,12% | 665.027,00 |
| 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 |