1,260$
2,44%
Echtzeit-Aktienkurs Cyclerion Therapeutics
Bid:
Ask:
Aktienkurse zur Cyclerion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,18 | 1,33 | 1,17 | 1,26 | 2,44% | 58.659,00 |
| 12.02.2026 | 1,22 | 1,27 | 1,18 | 1,23 | 0,00% | 40.570,00 |
| 11.02.2026 | 1,14 | 1,28 | 1,12 | 1,23 | 5,13% | 52.807,00 |
| 10.02.2026 | 1,18 | 1,22 | 1,16 | 1,17 | -0,85% | 19.711,00 |
| 09.02.2026 | 1,11 | 1,19 | 1,03 | 1,18 | 5,83% | 82.600,00 |
| 06.02.2026 | 1,11 | 1,12 | 1,06 | 1,12 | 3,72% | 76.311,00 |
| 05.02.2026 | 1,20 | 1,23 | 1,07 | 1,08 | -14,00% | 133.384,00 |
| 04.02.2026 | 1,28 | 1,28 | 1,24 | 1,25 | 0,00% | 46.733,00 |
| 03.02.2026 | 1,37 | 1,52 | 1,25 | 1,25 | -9,42% | 188.970,00 |
| 02.02.2026 | 1,34 | 1,48 | 1,34 | 1,38 | 0,36% | 106.349,00 |
| 30.01.2026 | 1,36 | 1,39 | 1,34 | 1,38 | 0,36% | 30.798,00 |
| 29.01.2026 | 1,40 | 1,44 | 1,36 | 1,37 | -5,52% | 71.392,00 |
| 28.01.2026 | 1,51 | 1,51 | 1,42 | 1,45 | -3,33% | 50.135,00 |
| 27.01.2026 | 1,46 | 1,50 | 1,44 | 1,50 | 1,35% | 47.698,00 |
| 26.01.2026 | 1,53 | 1,53 | 1,46 | 1,48 | 7,25% | 92.004,00 |
| 22.01.2026 | 1,37 | 1,40 | 1,36 | 1,38 | 2,22% | 55.748,00 |
| 21.01.2026 | 1,33 | 1,40 | 1,33 | 1,35 | 0,00% | 55.330,00 |
| 20.01.2026 | 1,35 | 1,40 | 1,34 | 1,35 | -0,74% | 35.661,00 |
| 16.01.2026 | 1,36 | 1,43 | 1,34 | 1,36 | 0,00% | 83.310,00 |
| 15.01.2026 | 1,49 | 1,51 | 1,36 | 1,36 | -10,53% | 156.637,00 |
| 14.01.2026 | 1,53 | 1,60 | 1,48 | 1,52 | -0,65% | 120.575,00 |
| 13.01.2026 | 1,70 | 1,72 | 1,53 | 1,53 | -10,53% | 202.575,00 |
| 12.01.2026 | 1,68 | 1,85 | 1,66 | 1,71 | 3,64% | 191.819,00 |
| 09.01.2026 | 1,91 | 2,00 | 1,65 | 1,65 | -14,51% | 499.132,00 |
| 08.01.2026 | 1,65 | 1,99 | 1,64 | 1,93 | 7,22% | 856.429,00 |
| 07.01.2026 | 1,94 | 1,95 | 1,58 | 1,80 | -8,16% | 2.264.004,00 |
| 06.01.2026 | 2,17 | 2,28 | 1,86 | 1,96 | 42,03% | 71.452.349,00 |
| 05.01.2026 | 1,34 | 1,43 | 1,28 | 1,38 | 2,99% | 4.131.573,00 |
| 02.01.2026 | 1,25 | 1,35 | 1,25 | 1,34 | 5,51% | 9.927,00 |
| 31.12.2025 | 1,23 | 1,27 | 1,20 | 1,27 | 7,63% | 30.594,00 |
| 30.12.2025 | 1,19 | 1,22 | 1,16 | 1,18 | -1,67% | 22.014,00 |
| 29.12.2025 | 1,29 | 1,32 | 1,20 | 1,20 | -11,11% | 33.561,00 |
| 26.12.2025 | 1,33 | 1,37 | 1,30 | 1,35 | -2,17% | 32.891,00 |
| 24.12.2025 | 1,40 | 1,41 | 1,34 | 1,38 | -3,50% | 9.979,00 |
| 23.12.2025 | 1,47 | 1,49 | 1,40 | 1,43 | -2,72% | 20.969,00 |
| 22.12.2025 | 1,45 | 1,51 | 1,40 | 1,47 | 1,38% | 54.607,00 |
| 19.12.2025 | 1,42 | 1,47 | 1,41 | 1,45 | 0,69% | 22.390,00 |
| 18.12.2025 | 1,52 | 1,52 | 1,43 | 1,44 | -3,36% | 19.866,00 |
| 17.12.2025 | 1,51 | 1,64 | 1,49 | 1,49 | -2,61% | 16.510,00 |
| 16.12.2025 | 1,60 | 1,60 | 1,52 | 1,53 | -4,08% | 39.028,00 |
| 15.12.2025 | 1,51 | 1,63 | 1,47 | 1,60 | 5,63% | 46.882,00 |
| 12.12.2025 | 1,64 | 1,64 | 1,43 | 1,51 | -10,12% | 62.995,00 |
| 11.12.2025 | 1,68 | 1,73 | 1,62 | 1,68 | -0,88% | 38.404,00 |
| 10.12.2025 | 1,67 | 1,77 | 1,65 | 1,70 | 2,11% | 33.088,00 |
| 09.12.2025 | 1,72 | 1,72 | 1,66 | 1,66 | -1,78% | 10.713,00 |
| 08.12.2025 | 1,63 | 1,82 | 1,63 | 1,69 | 0,60% | 128.001,00 |
| 05.12.2025 | 1,70 | 1,73 | 1,66 | 1,68 | -1,18% | 30.887,00 |
| 04.12.2025 | 1,49 | 1,73 | 1,49 | 1,70 | 11,11% | 146.482,00 |
| 03.12.2025 | 1,50 | 1,55 | 1,48 | 1,53 | 0,00% | 56.243,00 |
| 02.12.2025 | 1,57 | 1,57 | 1,51 | 1,53 | -0,33% | 33.951,00 |
| 01.12.2025 | 1,54 | 1,59 | 1,53 | 1,54 | -2,85% | 22.755,00 |
| 28.11.2025 | 1,55 | 1,60 | 1,55 | 1,58 | 3,95% | 25.908,00 |
| 26.11.2025 | 1,48 | 1,55 | 1,48 | 1,52 | 3,40% | 42.143,00 |
| 25.11.2025 | 1,49 | 1,56 | 1,44 | 1,47 | 0,68% | 52.539,00 |
| 24.11.2025 | 1,46 | 1,50 | 1,45 | 1,46 | 0,00% | 42.657,00 |
| 20.11.2025 | 1,44 | 1,50 | 1,41 | 1,46 | 2,10% | 86.506,00 |
| 19.11.2025 | 1,44 | 1,46 | 1,39 | 1,43 | 0,70% | 31.423,00 |
| 18.11.2025 | 1,35 | 1,47 | 1,35 | 1,42 | 0,71% | 45.502,00 |
| 17.11.2025 | 1,40 | 1,43 | 1,33 | 1,41 | -4,73% | 80.729,00 |
| 13.11.2025 | 1,33 | 1,52 | 1,28 | 1,48 | 4,59% | 268.206,00 |
| 12.11.2025 | 1,46 | 1,55 | 1,40 | 1,42 | -12,92% | 261.265,00 |
| 11.11.2025 | 1,82 | 1,84 | 1,51 | 1,63 | -9,72% | 2.917.657,00 |
| 10.11.2025 | 1,63 | 1,82 | 1,62 | 1,80 | 10,97% | 2.708.727,00 |
| 07.11.2025 | 1,63 | 1,67 | 1,60 | 1,62 | -3,45% | 18.697,00 |
| 06.11.2025 | 1,67 | 1,74 | 1,67 | 1,68 | -3,45% | 7.821,00 |
| 05.11.2025 | 1,75 | 1,83 | 1,72 | 1,74 | 2,35% | 9.214,00 |
| 04.11.2025 | 1,80 | 1,84 | 1,70 | 1,70 | -8,11% | 19.475,00 |
| 03.11.2025 | 1,88 | 1,88 | 1,72 | 1,85 | -1,07% | 46.232,00 |
| 31.10.2025 | 1,91 | 1,92 | 1,84 | 1,87 | -1,58% | 30.104,00 |
| 30.10.2025 | 1,95 | 1,98 | 1,89 | 1,90 | -3,55% | 44.889,00 |
| 29.10.2025 | 2,03 | 2,05 | 1,92 | 1,97 | -3,43% | 19.152,00 |
| 28.10.2025 | 2,07 | 2,12 | 2,04 | 2,04 | -2,86% | 23.320,00 |
| 27.10.2025 | 2,11 | 2,21 | 2,06 | 2,10 | -0,94% | 17.654,00 |
| 24.10.2025 | 2,11 | 2,19 | 2,10 | 2,12 | -0,47% | 16.832,00 |
| 23.10.2025 | 2,04 | 2,16 | 2,03 | 2,13 | 2,40% | 34.386,00 |
| 22.10.2025 | 2,15 | 2,16 | 2,06 | 2,08 | -3,70% | 59.400,00 |
| 21.10.2025 | 2,24 | 2,24 | 2,15 | 2,16 | -1,82% | 22.634,00 |
| 20.10.2025 | 2,22 | 2,27 | 2,18 | 2,20 | -1,79% | 48.014,00 |
| 17.10.2025 | 2,30 | 2,31 | 2,21 | 2,24 | -0,44% | 26.722,00 |
| 16.10.2025 | 2,37 | 2,46 | 2,21 | 2,25 | -5,06% | 114.554,00 |
| 15.10.2025 | 2,35 | 2,45 | 2,35 | 2,37 | -0,42% | 28.104,00 |
| 14.10.2025 | 2,32 | 2,45 | 2,23 | 2,38 | 3,48% | 101.692,00 |
| 13.10.2025 | 2,32 | 2,40 | 2,28 | 2,30 | -1,71% | 28.342,00 |
| 10.10.2025 | 2,47 | 2,50 | 2,26 | 2,34 | -5,26% | 70.184,00 |
| 09.10.2025 | 2,51 | 2,54 | 2,40 | 2,47 | -1,98% | 40.479,00 |
| 08.10.2025 | 2,52 | 2,56 | 2,41 | 2,52 | -1,18% | 78.355,00 |
| 07.10.2025 | 2,38 | 2,59 | 2,38 | 2,55 | 6,69% | 134.898,00 |
| 06.10.2025 | 2,17 | 2,49 | 2,17 | 2,39 | -3,63% | 179.143,00 |
| 02.10.2025 | 2,40 | 2,55 | 2,31 | 2,48 | 4,64% | 82.303,00 |
| 01.10.2025 | 2,20 | 2,43 | 2,20 | 2,37 | 3,04% | 120.181,00 |
| 30.09.2025 | 2,26 | 2,34 | 2,24 | 2,30 | -1,71% | 94.820,00 |
| 29.09.2025 | 2,26 | 2,50 | 2,16 | 2,34 | -3,31% | 150.694,00 |
| 26.09.2025 | 2,75 | 2,75 | 2,33 | 2,42 | -11,36% | 187.164,00 |
| 25.09.2025 | 2,80 | 2,83 | 2,50 | 2,73 | -16,00% | 488.904,00 |
| 24.09.2025 | 3,55 | 3,76 | 3,02 | 3,25 | 7,62% | 14.332.005,00 |
| 23.09.2025 | 2,83 | 3,17 | 2,70 | 3,02 | -0,66% | 2.596.800,00 |
| 22.09.2025 | 2,38 | 3,07 | 2,30 | 3,04 | 27,73% | 104.792,00 |
| 19.09.2025 | 2,36 | 2,50 | 2,34 | 2,38 | 1,71% | 16.109,00 |
| 18.09.2025 | 2,37 | 2,40 | 2,33 | 2,34 | -0,64% | 8.977,00 |
| 17.09.2025 | 2,52 | 2,52 | 2,30 | 2,36 | -3,72% | 14.991,00 |