Cytek Biosciences, Inc. CTKB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,81-0,00 (-0,09 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,80 | -0,17 % | $5,86 | $5,94 | $5,75 | 433,95K |
| 2026-10-01 | $5,81 | -2,52 % | $5,96 | $5,97 | $5,75 | 1,57M |
| 2026-09-30 | $5,96 | +3,47 % | $5,76 | $5,99 | $5,67 | 1,32M |
| 2026-09-29 | $5,76 | +0,35 % | $5,74 | $5,86 | $5,66 | 870,00K |
| 2026-09-28 | $5,74 | +1,59 % | $5,62 | $5,78 | $5,53 | 1,09M |
| 2026-09-25 | $5,65 | -1,40 % | $5,71 | $5,75 | $5,57 | 1,49M |
| 2026-09-24 | $5,73 | +0,88 % | $5,64 | $5,83 | $5,48 | 1,60M |
| 2026-09-23 | $5,68 | -0,53 % | $5,73 | $5,85 | $5,63 | 1,26M |
| 2026-09-22 | $5,71 | +8,14 % | $5,29 | $5,84 | $5,26 | 3,78M |
| 2026-09-21 | $5,28 | -0,38 % | $5,32 | $5,32 | $5,20 | 1,25M |
| 2026-09-18 | $5,30 | +1,73 % | $5,09 | $5,32 | $5,09 | 2,09M |
| 2026-09-17 | $5,21 | +5,68 % | $4,99 | $5,30 | $4,91 | 2,23M |
| 2026-09-16 | $4,93 | +0,82 % | $4,89 | $5,01 | $4,77 | 1,56M |
| 2026-09-15 | $4,89 | +1,24 % | $4,81 | $5,02 | $4,80 | 1,12M |
| 2026-09-14 | $4,83 | +4,77 % | $4,62 | $4,86 | $4,57 | 1,17M |
| 2026-09-11 | $4,61 | +1,77 % | $4,61 | $4,64 | $4,49 | 897,70K |
| 2026-09-10 | $4,53 | -4,23 % | $4,69 | $4,70 | $4,51 | 2,42M |
| 2026-09-09 | $4,73 | +2,38 % | $4,59 | $4,75 | $4,55 | 810,20K |
| 2026-09-08 | $4,62 | -1,70 % | $4,64 | $4,68 | $4,54 | 649,70K |
| 2026-09-04 | $4,70 | 0,00 % | $4,67 | $4,73 | $4,62 | 478,20K |
| 2026-09-03 | $4,70 | +0,21 % | $4,70 | $4,77 | $4,51 | 485,30K |
| 2026-09-02 | $4,69 | +1,52 % | $4,66 | $4,78 | $4,58 | 564,60K |
| 2026-09-01 | $4,62 | -3,35 % | $4,78 | $4,80 | $4,55 | 629,40K |
| 2026-08-31 | $4,78 | +2,14 % | $4,63 | $4,80 | $4,48 | 958,60K |
| 2026-08-28 | $4,68 | +1,30 % | $4,62 | $4,71 | $4,48 | 796,30K |
| 2026-08-27 | $4,62 | +1,09 % | $4,57 | $4,74 | $4,56 | 651,40K |
| 2026-08-26 | $4,57 | -0,22 % | $4,53 | $4,58 | $4,51 | 437,70K |
| 2026-08-25 | $4,58 | +3,15 % | $4,45 | $4,58 | $4,36 | 605,10K |
| 2026-08-24 | $4,44 | -7,69 % | $4,80 | $4,84 | $4,29 | 943,50K |
| 2026-08-21 | $4,81 | +3,22 % | $4,69 | $4,83 | $4,59 | 820,00K |
| 2026-08-20 | $4,66 | -0,85 % | $4,63 | $4,78 | $4,61 | 800,60K |
| 2026-08-19 | $4,70 | +0,64 % | $4,67 | $4,92 | $4,67 | 1,04M |
| 2026-08-18 | $4,67 | -1,48 % | $4,77 | $4,77 | $4,60 | 713,30K |
| 2026-08-17 | $4,74 | +1,07 % | $4,66 | $4,76 | $4,57 | 497,80K |
| 2026-08-14 | $4,69 | -4,09 % | $4,84 | $4,93 | $4,66 | 927,50K |
| 2026-08-13 | $4,89 | +2,30 % | $4,82 | $4,93 | $4,76 | 1,02M |
| 2026-08-12 | $4,78 | +0,84 % | $4,70 | $4,80 | $4,65 | 846,40K |
| 2026-08-11 | $4,74 | +1,72 % | $4,67 | $4,82 | $4,53 | 1,17M |
| 2026-08-10 | $4,66 | +10,95 % | $4,32 | $4,67 | $4,16 | 1,22M |
| 2026-08-07 | $4,20 | +0,96 % | $4,17 | $4,24 | $4,11 | 616,10K |
| 2026-08-06 | $4,16 | -0,48 % | $4,37 | $4,40 | $4,05 | 1,43M |
| 2026-08-05 | $4,18 | -2,34 % | $4,27 | $4,31 | $4,11 | 993,90K |
| 2026-08-04 | $4,28 | -0,70 % | $4,28 | $4,36 | $4,17 | 819,20K |
| 2026-08-03 | $4,31 | +2,13 % | $4,31 | $4,35 | $4,18 | 889,90K |
| 2026-07-31 | $4,22 | -2,09 % | $4,28 | $4,31 | $4,14 | 608,90K |
| 2026-07-30 | $4,31 | -1,60 % | $4,38 | $4,38 | $4,24 | 525,90K |
| 2026-07-29 | $4,38 | -1,79 % | $4,46 | $4,55 | $4,33 | 597,80K |
| 2026-07-28 | $4,46 | +1,13 % | $4,45 | $4,57 | $4,43 | 713,00K |
| 2026-07-27 | $4,41 | -1,12 % | $4,46 | $4,53 | $4,36 | 521,20K |
| 2026-07-24 | $4,46 | -2,19 % | $4,60 | $4,62 | $4,44 | 597,20K |
| 2026-07-23 | $4,56 | +0,44 % | $4,48 | $4,69 | $4,48 | 766,50K |
| 2026-07-22 | $4,54 | -0,66 % | $4,55 | $4,60 | $4,48 | 514,90K |
| 2026-07-21 | $4,57 | -0,22 % | $4,54 | $4,59 | $4,44 | 790,80K |
| 2026-07-20 | $4,58 | -0,87 % | $4,60 | $4,65 | $4,52 | 768,00K |
| 2026-07-17 | $4,62 | -0,43 % | $4,55 | $4,66 | $4,54 | 680,80K |
| 2026-07-16 | $4,64 | -0,22 % | $4,67 | $4,80 | $4,58 | 877,50K |
| 2026-07-15 | $4,65 | +0,65 % | $4,62 | $4,71 | $4,57 | 559,70K |
| 2026-07-14 | $4,62 | +2,44 % | $4,51 | $4,72 | $4,46 | 987,90K |
| 2026-07-13 | $4,51 | -2,38 % | $4,59 | $4,69 | $4,46 | 1,14M |
| 2026-07-10 | $4,62 | +0,65 % | $4,58 | $4,68 | $4,53 | 788,30K |
| 2026-07-09 | $4,59 | +4,56 % | $4,39 | $4,60 | $4,31 | 711,00K |
| 2026-07-08 | $4,39 | -3,73 % | $4,56 | $4,56 | $4,36 | 1,17M |
| 2026-07-07 | $4,56 | -1,30 % | $4,68 | $4,72 | $4,44 | 878,00K |
| 2026-07-06 | $4,62 | +0,65 % | $4,56 | $4,74 | $4,49 | 1,05M |
| 2026-07-02 | $4,59 | +0,22 % | $4,58 | $4,68 | $4,53 | 889,80K |
| 2026-07-01 | $4,58 | +3,39 % | $4,45 | $4,61 | $4,42 | 1,18M |
| 2026-06-30 | $4,43 | +2,07 % | $4,32 | $4,44 | $4,26 | 1,18M |
| 2026-06-29 | $4,34 | -3,12 % | $4,46 | $4,53 | $4,34 | 1,15M |
| 2026-06-26 | $4,48 | +0,22 % | $4,49 | $4,63 | $4,42 | 3,42M |
| 2026-06-25 | $4,47 | +4,44 % | $4,30 | $4,55 | $4,30 | 1,36M |
| 2026-06-24 | $4,28 | +5,16 % | $4,10 | $4,39 | $4,08 | 1,49M |
| 2026-06-23 | $4,07 | +5,44 % | $3,88 | $4,11 | $3,88 | 1,45M |
| 2026-06-22 | $3,86 | +2,39 % | $3,82 | $3,94 | $3,77 | 1,89M |
| 2026-06-18 | $3,77 | -5,28 % | $4,07 | $4,08 | $3,70 | 18,26M |
| 2026-06-17 | $3,98 | -2,69 % | $4,10 | $4,18 | $3,93 | 2,03M |
| 2026-06-16 | $4,09 | +4,07 % | $3,91 | $4,10 | $3,83 | 2,00M |
| 2026-06-15 | $3,93 | -0,76 % | $4,04 | $4,06 | $3,90 | 1,55M |
| 2026-06-12 | $3,96 | -1,49 % | $4,06 | $4,09 | $3,90 | 1,82M |
| 2026-06-11 | $4,02 | -0,74 % | $4,05 | $4,07 | $3,92 | 2,39M |
| 2026-06-10 | $4,05 | -1,94 % | $4,13 | $4,20 | $4,03 | 1,07M |
| 2026-06-09 | $4,13 | +2,23 % | $4,06 | $4,14 | $3,99 | 2,02M |
| 2026-06-08 | $4,04 | -1,22 % | $4,12 | $4,14 | $3,97 | 1,41M |
| 2026-06-05 | $4,09 | -5,54 % | $4,24 | $4,45 | $4,02 | 912,40K |
| 2026-06-04 | $4,33 | +6,91 % | $4,09 | $4,39 | $4,09 | 706,10K |
| 2026-06-03 | $4,05 | -3,34 % | $4,19 | $4,19 | $4,02 | 706,60K |
| 2026-06-02 | $4,19 | -1,18 % | $4,22 | $4,28 | $4,08 | 803,40K |
| 2026-06-01 | $4,24 | +1,19 % | $4,20 | $4,30 | $4,09 | 774,50K |
| 2026-05-29 | $4,19 | +1,70 % | $4,12 | $4,30 | $4,09 | 1,03M |
| 2026-05-28 | $4,12 | +3,26 % | $3,99 | $4,24 | $3,99 | 887,50K |
| 2026-05-27 | $3,99 | +0,50 % | $3,92 | $4,06 | $3,70 | 588,30K |