4,415$
2,67%
Echtzeit-Aktienkurs Cybin Inc.
Bid:
Ask:
Aktienkurse zur Cybin Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 4,32 | 4,54 | 4,32 | 4,42 | 2,67% | 83.115,00 |
| 03.06.2026 | 4,57 | 4,57 | 4,30 | 4,30 | -5,49% | 517.378,00 |
| 02.06.2026 | 4,72 | 4,75 | 4,53 | 4,55 | -2,99% | 780.191,00 |
| 01.06.2026 | 4,51 | 4,72 | 4,39 | 4,69 | 3,08% | 680.137,00 |
| 29.05.2026 | 4,49 | 4,58 | 4,40 | 4,55 | 1,34% | 385.033,00 |
| 28.05.2026 | 4,39 | 4,50 | 4,33 | 4,49 | 1,35% | 325.237,00 |
| 27.05.2026 | 4,42 | 4,56 | 4,40 | 4,43 | 0,00% | 689.334,00 |
| 26.05.2026 | 4,61 | 4,61 | 4,39 | 4,43 | -5,34% | 639.759,00 |
| 22.05.2026 | 4,66 | 4,81 | 4,61 | 4,68 | 1,74% | 593.039,00 |
| 21.05.2026 | 4,39 | 4,66 | 4,29 | 4,60 | 5,99% | 1.063.291,00 |
| 20.05.2026 | 4,22 | 4,41 | 4,18 | 4,34 | 3,83% | 542.212,00 |
| 19.05.2026 | 4,45 | 4,49 | 4,15 | 4,18 | -5,86% | 916.463,00 |
| 18.05.2026 | 4,79 | 4,85 | 4,41 | 4,44 | -4,93% | 1.031.362,00 |
| 15.05.2026 | 4,98 | 4,99 | 4,64 | 4,67 | -7,71% | 992.626,00 |
| 14.05.2026 | 5,17 | 5,23 | 5,00 | 5,06 | -2,32% | 453.253,00 |
| 13.05.2026 | 5,06 | 5,24 | 5,00 | 5,18 | 2,37% | 423.250,00 |
| 12.05.2026 | 5,06 | 5,11 | 4,98 | 5,06 | -0,78% | 484.150,00 |
| 11.05.2026 | 5,30 | 5,35 | 5,04 | 5,10 | -3,95% | 777.904,00 |
| 08.05.2026 | 5,36 | 5,44 | 5,16 | 5,31 | -0,56% | 619.729,00 |
| 07.05.2026 | 5,37 | 5,47 | 5,20 | 5,34 | -3,61% | 596.125,00 |
| 06.05.2026 | 5,23 | 5,54 | 5,22 | 5,54 | 6,13% | 716.024,00 |
| 05.05.2026 | 5,34 | 5,55 | 5,20 | 5,22 | -1,32% | 497.736,00 |
| 04.05.2026 | 5,08 | 5,55 | 5,05 | 5,29 | 2,72% | 2.443.444,00 |
| 01.05.2026 | 5,31 | 5,37 | 5,11 | 5,15 | -3,01% | 705.768,00 |
| 30.04.2026 | 4,97 | 5,33 | 4,92 | 5,31 | 8,15% | 851.807,00 |
| 29.04.2026 | 5,18 | 5,21 | 4,88 | 4,91 | -4,84% | 1.315.170,00 |
| 28.04.2026 | 5,36 | 5,50 | 5,14 | 5,16 | -4,44% | 1.242.625,00 |
| 27.04.2026 | 5,65 | 6,26 | 5,36 | 5,40 | -3,74% | 1.725.947,00 |
| 24.04.2026 | 5,95 | 6,18 | 5,51 | 5,61 | -2,43% | 1.921.830,00 |
| 23.04.2026 | 5,72 | 6,08 | 5,70 | 5,75 | -0,35% | 2.037.583,00 |
| 22.04.2026 | 5,01 | 5,95 | 4,99 | 5,77 | 17,04% | 2.533.549,00 |
| 21.04.2026 | 5,61 | 5,62 | 4,85 | 4,93 | -12,12% | 3.543.343,00 |
| 20.04.2026 | 5,85 | 6,00 | 5,55 | 5,61 | 2,00% | 9.095.897,00 |
| 17.04.2026 | 5,65 | 5,79 | 5,45 | 5,50 | 0,00% | 988.225,00 |
| 16.04.2026 | 5,54 | 5,74 | 5,44 | 5,50 | 0,00% | 1.293.603,00 |
| 15.04.2026 | 5,57 | 5,57 | 5,43 | 5,50 | 0,73% | 445.146,00 |
| 14.04.2026 | 5,46 | 5,65 | 5,44 | 5,46 | 0,55% | 799.964,00 |
| 13.04.2026 | 5,25 | 5,51 | 5,17 | 5,43 | 4,02% | 688.905,00 |
| 10.04.2026 | 5,22 | 5,27 | 5,10 | 5,22 | -0,38% | 415.232,00 |
| 09.04.2026 | 5,21 | 5,30 | 5,15 | 5,24 | -0,19% | 316.296,00 |
| 08.04.2026 | 5,45 | 5,45 | 5,21 | 5,25 | 0,00% | 427.567,00 |
| 07.04.2026 | 5,25 | 5,34 | 5,01 | 5,25 | -0,19% | 560.125,00 |
| 06.04.2026 | 5,17 | 5,42 | 5,12 | 5,26 | 2,73% | 792.526,00 |
| 02.04.2026 | 4,82 | 5,26 | 4,80 | 5,12 | 2,61% | 895.334,00 |
| 01.04.2026 | 4,92 | 5,14 | 4,90 | 4,99 | 3,96% | 658.426,00 |
| 31.03.2026 | 4,35 | 4,87 | 4,35 | 4,80 | 11,11% | 757.436,00 |
| 30.03.2026 | 4,57 | 4,64 | 4,29 | 4,32 | -4,42% | 682.636,00 |
| 27.03.2026 | 4,65 | 4,78 | 4,50 | 4,52 | -2,80% | 561.333,00 |
| 26.03.2026 | 4,76 | 5,09 | 4,65 | 4,65 | -2,11% | 1.504.457,00 |
| 25.03.2026 | 4,61 | 4,83 | 4,60 | 4,75 | 5,32% | 717.971,00 |
| 24.03.2026 | 4,52 | 4,58 | 4,41 | 4,51 | -0,66% | 454.425,00 |
| 23.03.2026 | 4,62 | 4,77 | 4,53 | 4,54 | -1,73% | 686.171,00 |
| 20.03.2026 | 4,83 | 4,95 | 4,59 | 4,62 | -3,95% | 474.791,00 |
| 19.03.2026 | 4,67 | 4,83 | 4,59 | 4,81 | 1,26% | 545.181,00 |
| 18.03.2026 | 4,79 | 4,89 | 4,69 | 4,75 | -2,26% | 487.720,00 |
| 17.03.2026 | 4,74 | 4,87 | 4,59 | 4,86 | 3,62% | 804.145,00 |
| 16.03.2026 | 4,86 | 4,96 | 4,52 | 4,69 | 1,08% | 1.048.554,00 |
| 13.03.2026 | 5,20 | 5,35 | 4,64 | 4,64 | -9,55% | 1.587.876,00 |
| 12.03.2026 | 5,30 | 5,51 | 5,09 | 5,13 | -4,65% | 939.250,00 |
| 11.03.2026 | 5,78 | 5,85 | 5,37 | 5,38 | -6,27% | 771.246,00 |
| 10.03.2026 | 5,69 | 5,80 | 5,41 | 5,74 | 3,99% | 937.901,00 |
| 09.03.2026 | 5,06 | 5,57 | 4,93 | 5,52 | 5,14% | 1.045.811,00 |
| 06.03.2026 | 5,64 | 5,65 | 5,24 | 5,25 | -6,91% | 2.228.412,00 |
| 05.03.2026 | 6,45 | 6,80 | 5,27 | 5,64 | -33,88% | 9.144.272,00 |
| 04.03.2026 | 7,90 | 8,55 | 7,83 | 8,53 | 7,97% | 610.931,00 |
| 03.03.2026 | 7,50 | 8,10 | 7,22 | 7,90 | 3,81% | 576.320,00 |
| 02.03.2026 | 7,15 | 7,76 | 7,01 | 7,61 | 3,54% | 395.695,00 |
| 27.02.2026 | 7,65 | 7,76 | 7,22 | 7,35 | -5,28% | 322.862,00 |
| 26.02.2026 | 7,71 | 7,83 | 7,20 | 7,76 | 0,91% | 463.822,00 |
| 25.02.2026 | 7,36 | 7,82 | 7,18 | 7,69 | 4,34% | 805.330,00 |
| 24.02.2026 | 6,73 | 7,42 | 6,62 | 7,37 | 9,51% | 735.327,00 |
| 23.02.2026 | 6,85 | 6,85 | 6,44 | 6,73 | -1,17% | 608.122,00 |
| 20.02.2026 | 6,86 | 7,24 | 6,70 | 6,81 | -1,30% | 395.811,00 |
| 19.02.2026 | 7,09 | 7,34 | 6,76 | 6,90 | -2,82% | 660.352,00 |
| 18.02.2026 | 6,80 | 7,37 | 6,75 | 7,10 | 5,03% | 754.231,00 |
| 17.02.2026 | 6,40 | 7,15 | 6,40 | 6,76 | 11,00% | 1.083.369,00 |
| 13.02.2026 | 6,04 | 6,20 | 5,98 | 6,09 | 2,87% | 293.517,00 |
| 12.02.2026 | 6,56 | 6,65 | 5,88 | 5,92 | -8,78% | 481.032,00 |
| 11.02.2026 | 6,37 | 6,54 | 6,03 | 6,49 | 1,25% | 642.037,00 |
| 10.02.2026 | 6,70 | 7,19 | 6,39 | 6,41 | 1,42% | 1.122.081,00 |
| 09.02.2026 | 6,10 | 6,42 | 5,76 | 6,32 | 5,69% | 701.461,00 |
| 06.02.2026 | 6,00 | 6,24 | 5,80 | 5,98 | 2,05% | 716.284,00 |
| 05.02.2026 | 6,32 | 6,42 | 5,78 | 5,86 | -7,86% | 811.467,00 |
| 04.02.2026 | 6,62 | 6,75 | 6,08 | 6,36 | -4,22% | 655.577,00 |
| 03.02.2026 | 7,00 | 7,10 | 6,45 | 6,64 | -3,35% | 248.224,00 |
| 02.02.2026 | 6,52 | 7,12 | 6,10 | 6,87 | 3,78% | 587.630,00 |
| 30.01.2026 | 6,67 | 6,89 | 6,52 | 6,62 | -2,22% | 456.929,00 |
| 29.01.2026 | 7,11 | 7,14 | 6,67 | 6,77 | -5,05% | 345.323,00 |
| 28.01.2026 | 7,30 | 7,30 | 7,03 | 7,13 | -1,66% | 166.047,00 |
| 27.01.2026 | 7,28 | 7,38 | 7,09 | 7,25 | -1,09% | 290.686,00 |
| 26.01.2026 | 7,50 | 7,55 | 7,08 | 7,33 | -2,79% | 312.012,00 |
| 23.01.2026 | 7,71 | 7,77 | 7,45 | 7,54 | -2,20% | 266.540,00 |
| 22.01.2026 | 7,56 | 7,89 | 7,56 | 7,71 | 2,12% | 228.027,00 |
| 21.01.2026 | 7,58 | 8,00 | 7,46 | 7,55 | -1,69% | 331.630,00 |
| 20.01.2026 | 7,49 | 7,78 | 7,33 | 7,68 | -0,78% | 369.089,00 |
| 16.01.2026 | 7,80 | 8,08 | 7,61 | 7,74 | -1,40% | 303.273,00 |
| 15.01.2026 | 8,07 | 8,23 | 7,78 | 7,85 | -3,56% | 512.255,00 |
| 14.01.2026 | 7,73 | 8,18 | 7,63 | 8,14 | 5,30% | 776.971,00 |
| 13.01.2026 | 7,30 | 7,75 | 7,30 | 7,73 | 4,74% | 338.916,00 |
| 12.01.2026 | 7,54 | 7,62 | 7,14 | 7,38 | -1,99% | 387.567,00 |