14,050$
13,58%
Echtzeit-Aktienkurs Cybin Inc
Bid:
Ask:
Aktienkurse zur Cybin Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 12,65 | 14,05 | 12,65 | 13,65 | 10,35% | 2.825.409,00 |
| 18.09.2026 | 15,15 | 15,15 | 12,10 | 12,37 | -11,77% | 5.666.926,00 |
| 17.09.2026 | 13,68 | 14,17 | 13,12 | 14,02 | 4,08% | 3.344.325,00 |
| 16.09.2026 | 13,30 | 13,69 | 13,16 | 13,47 | 2,67% | 928.170,00 |
| 15.09.2026 | 13,62 | 13,64 | 12,99 | 13,12 | -3,60% | 1.195.690,00 |
| 14.09.2026 | 12,87 | 13,72 | 12,77 | 13,61 | 4,93% | 1.615.568,00 |
| 11.09.2026 | 13,27 | 13,52 | 12,61 | 12,97 | 1,01% | 1.150.125,00 |
| 10.09.2026 | 13,76 | 13,92 | 12,78 | 12,84 | -6,14% | 1.750.703,00 |
| 09.09.2026 | 12,31 | 13,88 | 12,18 | 13,68 | 10,41% | 1.736.363,00 |
| 08.09.2026 | 12,20 | 12,73 | 11,92 | 12,39 | 1,39% | 1.636.826,00 |
| 04.09.2026 | 11,81 | 12,26 | 11,44 | 12,22 | 3,82% | 1.026.782,00 |
| 03.09.2026 | 11,98 | 12,01 | 11,39 | 11,77 | -1,51% | 820.944,00 |
| 02.09.2026 | 11,54 | 12,04 | 11,42 | 11,95 | 3,02% | 2.116.648,00 |
| 01.09.2026 | 11,76 | 12,17 | 11,50 | 11,60 | -1,36% | 1.140.718,00 |
| 31.08.2026 | 11,97 | 12,19 | 11,26 | 11,76 | -3,45% | 1.479.283,00 |
| 28.08.2026 | 13,31 | 13,31 | 12,13 | 12,18 | -8,01% | 1.455.254,00 |
| 27.08.2026 | 13,70 | 13,84 | 13,11 | 13,24 | -2,86% | 863.858,00 |
| 26.08.2026 | 14,19 | 14,28 | 13,59 | 13,63 | -2,54% | 1.559.908,00 |
| 25.08.2026 | 13,16 | 14,35 | 13,04 | 13,99 | 7,41% | 3.006.289,00 |
| 24.08.2026 | 12,70 | 13,24 | 11,94 | 13,02 | 3,42% | 1.864.146,00 |
| 21.08.2026 | 12,58 | 12,95 | 12,47 | 12,59 | 0,96% | 2.165.244,00 |
| 20.08.2026 | 12,08 | 12,72 | 12,02 | 12,47 | 5,86% | 1.822.276,00 |
| 19.08.2026 | 11,88 | 12,05 | 11,62 | 11,78 | 0,94% | 734.630,00 |
| 18.08.2026 | 11,56 | 11,77 | 11,17 | 11,67 | 0,86% | 994.054,00 |
| 17.08.2026 | 11,92 | 12,05 | 11,50 | 11,57 | -3,50% | 1.298.386,00 |
| 14.08.2026 | 11,55 | 12,03 | 11,11 | 11,99 | 4,72% | 1.524.729,00 |
| 13.08.2026 | 11,62 | 11,95 | 11,38 | 11,45 | -0,35% | 1.940.081,00 |
| 12.08.2026 | 10,76 | 11,57 | 10,71 | 11,49 | 13,88% | 3.237.440,00 |
| 11.08.2026 | 10,10 | 10,35 | 9,92 | 10,09 | 0,80% | 988.041,00 |
| 10.08.2026 | 11,48 | 11,60 | 9,84 | 10,01 | -13,78% | 3.129.023,00 |
| 07.08.2026 | 11,21 | 11,62 | 11,05 | 11,61 | 4,59% | 1.739.908,00 |
| 06.08.2026 | 10,58 | 11,48 | 10,52 | 11,10 | 5,41% | 3.619.370,00 |
| 05.08.2026 | 9,31 | 10,61 | 9,25 | 10,53 | 13,47% | 2.814.461,00 |
| 04.08.2026 | 8,21 | 9,40 | 8,09 | 9,28 | 15,14% | 3.632.874,00 |
| 03.08.2026 | 7,90 | 8,14 | 7,51 | 8,06 | 3,07% | 1.199.700,00 |
| 31.07.2026 | 8,13 | 8,13 | 7,78 | 7,82 | -3,93% | 687.065,00 |
| 30.07.2026 | 7,97 | 8,19 | 7,88 | 8,14 | 2,91% | 862.377,00 |
| 29.07.2026 | 7,58 | 8,23 | 7,40 | 7,91 | 4,08% | 1.825.255,00 |
| 28.07.2026 | 7,55 | 7,66 | 7,34 | 7,60 | -1,30% | 861.172,00 |
| 27.07.2026 | 7,82 | 8,04 | 7,67 | 7,70 | 1,05% | 1.013.492,00 |
| 24.07.2026 | 7,79 | 7,88 | 7,35 | 7,62 | -1,42% | 1.230.801,00 |
| 23.07.2026 | 7,78 | 8,16 | 7,67 | 7,73 | -1,15% | 990.484,00 |
| 22.07.2026 | 7,99 | 8,17 | 7,63 | 7,82 | -3,46% | 2.049.439,00 |
| 21.07.2026 | 7,40 | 8,45 | 7,32 | 8,10 | 13,92% | 5.632.231,00 |
| 20.07.2026 | 7,20 | 7,40 | 7,08 | 7,11 | -1,93% | 1.296.719,00 |
| 17.07.2026 | 7,05 | 7,38 | 6,77 | 7,25 | 2,98% | 3.109.300,00 |
| 16.07.2026 | 6,93 | 7,48 | 6,92 | 7,04 | 8,14% | 3.780.989,00 |
| 15.07.2026 | 6,77 | 6,78 | 6,40 | 6,51 | -2,54% | 766.161,00 |
| 14.07.2026 | 6,51 | 6,80 | 6,45 | 6,68 | -0,30% | 709.193,00 |
| 13.07.2026 | 6,85 | 7,11 | 6,50 | 6,70 | -2,47% | 2.073.059,00 |
| 10.07.2026 | 6,60 | 6,97 | 6,38 | 6,87 | 3,62% | 1.525.452,00 |
| 09.07.2026 | 6,16 | 6,73 | 6,05 | 6,63 | 6,42% | 1.902.666,00 |
| 08.07.2026 | 5,91 | 6,25 | 5,80 | 6,23 | 3,32% | 1.068.285,00 |
| 07.07.2026 | 5,83 | 6,15 | 5,77 | 6,03 | 2,38% | 868.362,00 |
| 06.07.2026 | 6,24 | 6,28 | 5,87 | 5,89 | -5,61% | 769.953,00 |
| 02.07.2026 | 6,23 | 6,51 | 6,16 | 6,24 | -0,64% | 909.920,00 |
| 01.07.2026 | 6,54 | 6,63 | 6,26 | 6,28 | -4,99% | 1.095.865,00 |
| 30.06.2026 | 6,88 | 7,06 | 6,57 | 6,61 | -3,92% | 1.433.801,00 |
| 29.06.2026 | 6,66 | 6,90 | 6,55 | 6,88 | 6,17% | 1.758.135,00 |
| 26.06.2026 | 5,90 | 6,60 | 5,88 | 6,48 | 7,64% | 2.915.055,00 |
| 25.06.2026 | 5,14 | 6,34 | 5,12 | 6,02 | 18,27% | 7.125.735,00 |
| 24.06.2026 | 5,21 | 5,40 | 4,96 | 5,09 | 4,95% | 3.211.382,00 |
| 23.06.2026 | 4,80 | 5,05 | 4,75 | 4,85 | 0,00% | 467.040,00 |
| 22.06.2026 | 4,84 | 5,10 | 4,80 | 4,85 | 3,85% | 746.255,00 |
| 18.06.2026 | 4,62 | 4,76 | 4,45 | 4,67 | 1,97% | 455.994,00 |
| 17.06.2026 | 4,31 | 4,63 | 4,24 | 4,58 | 6,76% | 728.578,00 |
| 16.06.2026 | 4,21 | 4,30 | 4,08 | 4,29 | 0,94% | 516.565,00 |
| 15.06.2026 | 4,40 | 4,57 | 4,21 | 4,25 | -1,16% | 613.091,00 |
| 12.06.2026 | 4,05 | 4,36 | 4,01 | 4,30 | 6,17% | 519.337,00 |
| 11.06.2026 | 3,94 | 4,12 | 3,90 | 4,05 | 4,65% | 543.854,00 |
| 10.06.2026 | 3,90 | 4,05 | 3,85 | 3,87 | -1,28% | 403.623,00 |
| 09.06.2026 | 4,07 | 4,18 | 3,76 | 3,92 | -2,24% | 816.320,00 |
| 08.06.2026 | 4,16 | 4,26 | 4,00 | 4,01 | -3,37% | 426.513,00 |
| 05.06.2026 | 4,45 | 4,50 | 4,07 | 4,15 | -6,32% | 829.852,00 |
| 04.06.2026 | 4,32 | 4,55 | 4,32 | 4,43 | 3,02% | 504.215,00 |
| 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 |