10,310$
-4,54%
Echtzeit-Aktienkurs Cion Investment Corp.
Bid:
Ask:
Aktienkurse zur Cion Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 10,37 | 10,44 | 10,23 | 10,31 | -4,54% | 621.879,00 |
| 29.08.2025 | 10,72 | 10,86 | 10,68 | 10,80 | 0,75% | 481.166,00 |
| 28.08.2025 | 10,84 | 10,84 | 10,68 | 10,72 | -0,46% | 217.999,00 |
| 27.08.2025 | 10,83 | 10,93 | 10,73 | 10,77 | -0,83% | 378.622,00 |
| 26.08.2025 | 10,76 | 10,87 | 10,71 | 10,86 | 1,21% | 213.605,00 |
| 25.08.2025 | 10,73 | 10,80 | 10,68 | 10,73 | 0,19% | 262.330,00 |
| 22.08.2025 | 10,57 | 10,77 | 10,57 | 10,71 | 1,32% | 189.676,00 |
| 21.08.2025 | 10,52 | 10,63 | 10,51 | 10,57 | 0,09% | 170.673,00 |
| 20.08.2025 | 10,59 | 10,65 | 10,54 | 10,56 | -0,09% | 175.266,00 |
| 19.08.2025 | 10,49 | 10,67 | 10,49 | 10,57 | 0,48% | 231.151,00 |
| 18.08.2025 | 10,49 | 10,55 | 10,40 | 10,52 | 0,67% | 186.143,00 |
| 15.08.2025 | 10,57 | 10,69 | 10,45 | 10,45 | -1,60% | 312.590,00 |
| 14.08.2025 | 10,61 | 10,71 | 10,57 | 10,62 | -0,93% | 199.998,00 |
| 13.08.2025 | 10,70 | 10,75 | 10,43 | 10,72 | 0,75% | 283.125,00 |
| 12.08.2025 | 10,80 | 10,81 | 10,45 | 10,64 | -1,30% | 417.494,00 |
| 11.08.2025 | 10,75 | 10,80 | 10,55 | 10,78 | 0,37% | 319.173,00 |
| 08.08.2025 | 10,34 | 10,83 | 10,34 | 10,74 | 3,97% | 396.231,00 |
| 07.08.2025 | 10,10 | 10,36 | 10,04 | 10,33 | 4,66% | 391.140,00 |
| 06.08.2025 | 9,91 | 9,93 | 9,82 | 9,87 | 0,61% | 215.483,00 |
| 05.08.2025 | 9,73 | 9,87 | 9,65 | 9,81 | 1,55% | 259.997,00 |
| 04.08.2025 | 9,69 | 9,78 | 9,61 | 9,66 | 0,42% | 210.474,00 |
| 01.08.2025 | 9,62 | 9,62 | 9,43 | 9,62 | -0,41% | 256.313,00 |
| 31.07.2025 | 9,77 | 9,85 | 9,66 | 9,66 | -1,13% | 228.329,00 |
| 30.07.2025 | 9,97 | 10,01 | 9,72 | 9,77 | -1,31% | 215.177,00 |
| 29.07.2025 | 10,00 | 10,04 | 9,79 | 9,90 | -0,80% | 311.924,00 |
| 28.07.2025 | 10,00 | 10,05 | 9,95 | 9,98 | -0,80% | 236.597,00 |
| 25.07.2025 | 10,16 | 10,16 | 9,99 | 10,06 | -0,79% | 160.053,00 |
| 24.07.2025 | 10,23 | 10,27 | 10,09 | 10,14 | -0,49% | 197.584,00 |
| 23.07.2025 | 10,19 | 10,22 | 10,12 | 10,19 | 0,79% | 226.701,00 |
| 22.07.2025 | 10,04 | 10,13 | 10,01 | 10,11 | 0,70% | 142.391,00 |
| 21.07.2025 | 10,10 | 10,18 | 10,03 | 10,04 | -0,30% | 192.411,00 |
| 18.07.2025 | 10,21 | 10,26 | 10,01 | 10,07 | -0,59% | 690.812,00 |
| 17.07.2025 | 10,00 | 10,18 | 9,99 | 10,13 | 1,00% | 311.003,00 |
| 16.07.2025 | 9,90 | 10,04 | 9,83 | 10,03 | 1,31% | 181.445,00 |
| 15.07.2025 | 9,98 | 9,99 | 9,90 | 9,90 | -0,20% | 158.196,00 |
| 14.07.2025 | 9,81 | 9,95 | 9,79 | 9,92 | 0,92% | 180.232,00 |
| 11.07.2025 | 9,75 | 9,87 | 9,70 | 9,83 | 0,41% | 193.720,00 |
| 10.07.2025 | 9,71 | 9,84 | 9,67 | 9,79 | 1,45% | 355.191,00 |
| 09.07.2025 | 9,76 | 9,81 | 9,61 | 9,65 | -0,62% | 289.130,00 |
| 08.07.2025 | 9,70 | 9,77 | 9,65 | 9,71 | 0,52% | 152.553,00 |
| 07.07.2025 | 9,80 | 9,83 | 9,60 | 9,66 | -1,73% | 214.196,00 |
| 03.07.2025 | 9,79 | 9,89 | 9,73 | 9,83 | 0,61% | 123.203,00 |
| 02.07.2025 | 9,67 | 9,78 | 9,65 | 9,77 | 1,14% | 182.339,00 |
| 01.07.2025 | 9,55 | 9,67 | 9,54 | 9,66 | 0,94% | 273.182,00 |
| 30.06.2025 | 9,53 | 9,67 | 9,50 | 9,57 | 0,63% | 295.861,00 |
| 27.06.2025 | 9,53 | 9,60 | 9,43 | 9,51 | 0,21% | 334.277,00 |
| 26.06.2025 | 9,38 | 9,53 | 9,38 | 9,49 | 1,61% | 465.702,00 |
| 25.06.2025 | 9,38 | 9,39 | 9,28 | 9,34 | -0,53% | 281.115,00 |
| 24.06.2025 | 9,40 | 9,51 | 9,31 | 9,39 | 1,08% | 321.470,00 |
| 23.06.2025 | 9,22 | 9,31 | 9,14 | 9,29 | 0,43% | 654.547,00 |
| 20.06.2025 | 9,25 | 9,40 | 9,23 | 9,25 | 0,22% | 707.226,00 |
| 18.06.2025 | 9,14 | 9,27 | 9,11 | 9,23 | 0,33% | 474.844,00 |
| 17.06.2025 | 9,17 | 9,34 | 9,05 | 9,20 | 0,00% | 507.770,00 |
| 16.06.2025 | 9,16 | 9,26 | 9,07 | 9,20 | 1,55% | 715.991,00 |
| 13.06.2025 | 9,03 | 9,23 | 9,03 | 9,06 | -0,22% | 349.922,00 |
| 12.06.2025 | 9,07 | 9,14 | 9,03 | 9,08 | -0,66% | 189.147,00 |
| 11.06.2025 | 9,18 | 9,20 | 9,10 | 9,14 | -0,11% | 179.416,00 |
| 10.06.2025 | 9,26 | 9,26 | 9,11 | 9,15 | -0,54% | 225.911,00 |
| 09.06.2025 | 9,15 | 9,43 | 9,12 | 9,20 | 1,10% | 368.657,00 |
| 06.06.2025 | 9,04 | 9,15 | 9,04 | 9,10 | 0,89% | 223.667,00 |
| 05.06.2025 | 9,04 | 9,08 | 8,92 | 9,02 | 0,11% | 376.274,00 |
| 04.06.2025 | 9,12 | 9,17 | 8,99 | 9,01 | -1,21% | 221.989,00 |
| 03.06.2025 | 9,14 | 9,18 | 9,07 | 9,12 | -0,22% | 233.400,00 |
| 02.06.2025 | 9,25 | 9,30 | 9,04 | 9,14 | -5,48% | 476.565,00 |
| 30.05.2025 | 9,71 | 9,77 | 9,60 | 9,67 | -0,41% | 398.474,00 |
| 29.05.2025 | 9,70 | 9,71 | 9,61 | 9,71 | 0,94% | 231.313,00 |
| 28.05.2025 | 9,70 | 9,80 | 9,61 | 9,62 | -0,82% | 258.882,00 |
| 27.05.2025 | 9,69 | 9,73 | 9,61 | 9,70 | 1,25% | 275.917,00 |
| 23.05.2025 | 9,44 | 9,61 | 9,44 | 9,58 | 0,42% | 171.248,00 |
| 22.05.2025 | 9,55 | 9,69 | 9,43 | 9,54 | -0,21% | 338.127,00 |
| 21.05.2025 | 9,88 | 9,88 | 9,54 | 9,56 | -3,92% | 360.842,00 |
| 20.05.2025 | 9,88 | 10,04 | 9,82 | 9,95 | 0,10% | 317.994,00 |
| 19.05.2025 | 9,79 | 9,94 | 9,71 | 9,94 | 1,22% | 252.930,00 |
| 16.05.2025 | 9,77 | 9,84 | 9,68 | 9,82 | 0,82% | 207.319,00 |
| 15.05.2025 | 9,70 | 9,76 | 9,61 | 9,74 | 0,62% | 233.141,00 |
| 14.05.2025 | 9,78 | 9,85 | 9,64 | 9,68 | -1,02% | 221.464,00 |
| 13.05.2025 | 9,56 | 9,87 | 9,51 | 9,78 | 2,41% | 398.083,00 |
| 12.05.2025 | 9,70 | 9,71 | 9,54 | 9,55 | 1,81% | 259.708,00 |
| 09.05.2025 | 9,39 | 9,65 | 9,38 | 9,38 | 0,11% | 337.273,00 |
| 08.05.2025 | 9,70 | 9,91 | 9,35 | 9,37 | -3,80% | 711.219,00 |
| 07.05.2025 | 9,90 | 9,90 | 9,66 | 9,74 | -0,92% | 274.732,00 |
| 06.05.2025 | 9,77 | 9,87 | 9,68 | 9,83 | 0,41% | 218.851,00 |
| 05.05.2025 | 9,85 | 9,90 | 9,77 | 9,79 | -1,51% | 200.037,00 |
| 02.05.2025 | 9,85 | 9,96 | 9,78 | 9,94 | 1,64% | 363.513,00 |
| 01.05.2025 | 9,94 | 9,99 | 9,75 | 9,78 | -1,41% | 212.530,00 |
| 30.04.2025 | 9,99 | 10,08 | 9,78 | 9,92 | -1,78% | 302.528,00 |
| 29.04.2025 | 10,14 | 10,15 | 9,98 | 10,10 | -0,39% | 193.762,00 |
| 28.04.2025 | 10,08 | 10,17 | 10,01 | 10,14 | 0,60% | 304.293,00 |
| 25.04.2025 | 9,97 | 10,11 | 9,90 | 10,08 | 1,00% | 220.677,00 |
| 24.04.2025 | 9,87 | 9,98 | 9,87 | 9,98 | 1,11% | 210.958,00 |
| 23.04.2025 | 9,85 | 9,97 | 9,77 | 9,87 | 2,49% | 336.522,00 |
| 22.04.2025 | 9,34 | 9,66 | 9,34 | 9,63 | 3,66% | 372.955,00 |
| 21.04.2025 | 9,38 | 9,38 | 9,17 | 9,29 | -1,69% | 362.256,00 |
| 17.04.2025 | 9,23 | 9,45 | 9,23 | 9,45 | 2,94% | 233.080,00 |
| 16.04.2025 | 9,37 | 9,37 | 9,17 | 9,18 | -1,82% | 282.084,00 |
| 15.04.2025 | 9,15 | 9,39 | 9,05 | 9,35 | 3,20% | 366.055,00 |
| 14.04.2025 | 9,00 | 9,22 | 8,93 | 9,06 | 2,72% | 599.611,00 |
| 11.04.2025 | 8,95 | 9,05 | 8,54 | 8,82 | -1,34% | 705.128,00 |
| 10.04.2025 | 9,20 | 9,38 | 8,85 | 8,94 | -4,28% | 667.659,00 |
| 09.04.2025 | 8,55 | 9,41 | 8,51 | 9,34 | 7,60% | 696.940,00 |