4,743$
2,45%
Echtzeit-Aktienkurs Cytek Biosciences
Bid:
Ask:
Aktienkurse zur Cytek Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,59 | 4,75 | 4,55 | 4,73 | 2,16% | 810.223,00 |
| 08.09.2026 | 4,64 | 4,68 | 4,54 | 4,63 | -1,49% | 649.719,00 |
| 04.09.2026 | 4,67 | 4,73 | 4,62 | 4,70 | 0,21% | 478.226,00 |
| 03.09.2026 | 4,70 | 4,77 | 4,52 | 4,69 | 0,00% | 485.316,00 |
| 02.09.2026 | 4,73 | 4,78 | 4,58 | 4,69 | 1,63% | 564.629,00 |
| 01.09.2026 | 4,78 | 4,81 | 4,55 | 4,62 | -3,55% | 629.427,00 |
| 31.08.2026 | 4,63 | 4,81 | 4,48 | 4,79 | 2,24% | 958.630,00 |
| 28.08.2026 | 4,60 | 4,71 | 4,48 | 4,68 | 1,47% | 796.311,00 |
| 27.08.2026 | 4,59 | 4,74 | 4,56 | 4,61 | 0,70% | 651.351,00 |
| 26.08.2026 | 4,56 | 4,58 | 4,51 | 4,58 | 0,00% | 437.704,00 |
| 25.08.2026 | 4,45 | 4,58 | 4,36 | 4,58 | 3,15% | 605.075,00 |
| 24.08.2026 | 4,80 | 4,84 | 4,29 | 4,44 | -7,69% | 943.485,00 |
| 21.08.2026 | 4,69 | 4,83 | 4,59 | 4,81 | 3,22% | 820.257,00 |
| 20.08.2026 | 4,63 | 4,78 | 4,62 | 4,66 | -0,96% | 800.614,00 |
| 19.08.2026 | 4,67 | 4,92 | 4,67 | 4,71 | 0,64% | 1.038.803,00 |
| 18.08.2026 | 4,77 | 4,77 | 4,60 | 4,68 | -1,48% | 713.315,00 |
| 17.08.2026 | 4,66 | 4,76 | 4,57 | 4,75 | 1,17% | 497.828,00 |
| 14.08.2026 | 4,84 | 4,94 | 4,66 | 4,69 | -4,19% | 927.484,00 |
| 13.08.2026 | 4,82 | 4,93 | 4,76 | 4,90 | 1,98% | 1.022.956,00 |
| 12.08.2026 | 4,70 | 4,80 | 4,65 | 4,80 | 0,84% | 846.431,00 |
| 11.08.2026 | 4,67 | 4,82 | 4,53 | 4,76 | 2,15% | 1.172.169,00 |
| 10.08.2026 | 4,32 | 4,67 | 4,16 | 4,66 | 10,95% | 1.215.436,00 |
| 07.08.2026 | 4,17 | 4,24 | 4,12 | 4,20 | 0,96% | 616.077,00 |
| 06.08.2026 | 4,37 | 4,40 | 4,05 | 4,16 | -0,48% | 1.425.715,00 |
| 05.08.2026 | 4,27 | 4,31 | 4,12 | 4,18 | -2,22% | 993.960,00 |
| 04.08.2026 | 4,28 | 4,36 | 4,17 | 4,28 | -0,81% | 819.175,00 |
| 03.08.2026 | 4,31 | 4,35 | 4,19 | 4,31 | 2,13% | 889.893,00 |
| 31.07.2026 | 4,28 | 4,31 | 4,14 | 4,22 | -2,09% | 608.894,00 |
| 30.07.2026 | 4,38 | 4,38 | 4,24 | 4,31 | -1,37% | 525.929,00 |
| 29.07.2026 | 4,46 | 4,55 | 4,33 | 4,37 | -1,80% | 597.781,00 |
| 28.07.2026 | 4,45 | 4,57 | 4,43 | 4,45 | 0,91% | 713.040,00 |
| 27.07.2026 | 4,46 | 4,53 | 4,37 | 4,41 | -1,12% | 521.402,00 |
| 24.07.2026 | 4,60 | 4,62 | 4,44 | 4,46 | -2,30% | 597.206,00 |
| 23.07.2026 | 4,48 | 4,69 | 4,48 | 4,57 | 0,55% | 766.517,00 |
| 22.07.2026 | 4,55 | 4,60 | 4,48 | 4,54 | -0,66% | 514.867,00 |
| 21.07.2026 | 4,54 | 4,59 | 4,44 | 4,57 | -0,22% | 790.818,00 |
| 20.07.2026 | 4,60 | 4,65 | 4,52 | 4,58 | -0,87% | 768.035,00 |
| 17.07.2026 | 4,55 | 4,66 | 4,54 | 4,62 | -0,65% | 680.764,00 |
| 16.07.2026 | 4,67 | 4,80 | 4,58 | 4,65 | 0,00% | 877.492,00 |
| 15.07.2026 | 4,62 | 4,71 | 4,57 | 4,65 | 0,65% | 559.732,00 |
| 14.07.2026 | 4,51 | 4,73 | 4,46 | 4,62 | 2,33% | 987.882,00 |
| 13.07.2026 | 4,59 | 4,69 | 4,46 | 4,52 | -2,27% | 1.140.192,00 |
| 10.07.2026 | 4,58 | 4,68 | 4,53 | 4,62 | 0,54% | 788.320,00 |
| 09.07.2026 | 4,39 | 4,60 | 4,31 | 4,60 | 4,67% | 710.960,00 |
| 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 |