3,300$
5,77%
Echtzeit-Aktienkurs Cyclerion Therapeutics
Bid:
Ask:
Aktienkurse zur Cyclerion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,12 | 3,50 | 3,11 | 3,30 | 5,77% | 141.572,00 |
| 01.07.2025 | 2,98 | 3,15 | 2,85 | 3,12 | 5,76% | 8.606,00 |
| 30.06.2025 | 2,93 | 2,99 | 2,75 | 2,95 | -1,67% | 21.954,00 |
| 27.06.2025 | 2,77 | 3,22 | 2,71 | 3,00 | 6,88% | 94.684,00 |
| 26.06.2025 | 2,98 | 3,04 | 2,71 | 2,81 | -5,52% | 77.217,00 |
| 25.06.2025 | 2,81 | 3,07 | 2,81 | 2,97 | -0,83% | 4.046,00 |
| 24.06.2025 | 3,13 | 3,13 | 2,87 | 3,00 | 4,03% | 9.744,00 |
| 23.06.2025 | 2,93 | 3,14 | 2,88 | 2,88 | -7,99% | 8.560,00 |
| 20.06.2025 | 3,04 | 3,16 | 2,95 | 3,13 | -0,63% | 13.362,00 |
| 18.06.2025 | 3,04 | 3,15 | 3,04 | 3,15 | 1,38% | 3.302,00 |
| 17.06.2025 | 3,02 | 3,13 | 3,02 | 3,11 | 0,71% | 11.878,00 |
| 16.06.2025 | 3,06 | 3,11 | 3,06 | 3,09 | -0,93% | 4.075,00 |
| 13.06.2025 | 2,94 | 3,19 | 2,93 | 3,11 | 0,45% | 9.292,00 |
| 12.06.2025 | 3,13 | 3,18 | 2,92 | 3,10 | 2,99% | 16.184,00 |
| 11.06.2025 | 3,09 | 3,20 | 2,94 | 3,01 | -4,14% | 13.715,00 |
| 10.06.2025 | 3,11 | 3,31 | 3,11 | 3,14 | -0,13% | 9.154,00 |
| 09.06.2025 | 3,19 | 3,25 | 3,08 | 3,14 | -1,13% | 10.274,00 |
| 06.06.2025 | 3,19 | 3,19 | 3,04 | 3,18 | 0,32% | 15.080,00 |
| 05.06.2025 | 3,01 | 3,26 | 3,01 | 3,17 | 1,28% | 8.772,00 |
| 04.06.2025 | 3,13 | 3,25 | 3,01 | 3,13 | -2,34% | 20.144,00 |
| 03.06.2025 | 2,84 | 3,29 | 2,80 | 3,21 | 8,28% | 46.431,00 |
| 02.06.2025 | 2,80 | 3,02 | 2,77 | 2,96 | 5,34% | 12.865,00 |
| 30.05.2025 | 2,71 | 2,95 | 2,71 | 2,81 | 1,44% | 33.716,00 |
| 29.05.2025 | 2,70 | 2,94 | 2,70 | 2,77 | 0,73% | 17.621,00 |
| 28.05.2025 | 2,88 | 2,88 | 2,70 | 2,75 | -5,79% | 22.427,00 |
| 27.05.2025 | 3,29 | 3,29 | 2,77 | 2,92 | -10,73% | 54.234,00 |
| 23.05.2025 | 3,10 | 3,27 | 3,10 | 3,27 | 0,62% | 3.922,00 |
| 22.05.2025 | 3,15 | 3,28 | 3,04 | 3,25 | 5,86% | 32.734,00 |
| 21.05.2025 | 3,05 | 3,30 | 3,05 | 3,07 | -6,52% | 18.138,00 |
| 20.05.2025 | 3,05 | 3,30 | 3,05 | 3,28 | 5,46% | 16.367,00 |
| 19.05.2025 | 3,04 | 3,14 | 3,04 | 3,11 | 2,43% | 4.575,00 |
| 16.05.2025 | 2,90 | 3,10 | 2,90 | 3,04 | 4,18% | 6.815,00 |
| 15.05.2025 | 3,05 | 3,05 | 2,83 | 2,92 | -4,27% | 4.853,00 |
| 14.05.2025 | 3,12 | 3,34 | 2,84 | 3,05 | -2,31% | 9.373,00 |
| 13.05.2025 | 3,19 | 3,19 | 2,93 | 3,12 | -3,70% | 15.497,00 |
| 12.05.2025 | 3,28 | 3,30 | 3,05 | 3,24 | -1,16% | 23.846,00 |
| 09.05.2025 | 3,12 | 3,44 | 3,12 | 3,28 | 3,80% | 40.423,00 |
| 08.05.2025 | 3,33 | 3,33 | 3,16 | 3,16 | -7,93% | 4.394,00 |
| 07.05.2025 | 3,00 | 3,44 | 3,00 | 3,43 | 13,95% | 40.093,00 |
| 06.05.2025 | 2,95 | 3,10 | 2,82 | 3,01 | 1,35% | 12.178,00 |
| 05.05.2025 | 3,07 | 3,13 | 2,96 | 2,97 | -5,53% | 3.735,00 |
| 02.05.2025 | 3,14 | 3,45 | 3,07 | 3,14 | -4,73% | 14.657,00 |
| 01.05.2025 | 3,45 | 3,45 | 3,10 | 3,30 | -4,07% | 8.080,00 |
| 30.04.2025 | 3,62 | 3,62 | 3,23 | 3,44 | 2,69% | 7.287,00 |
| 29.04.2025 | 3,69 | 3,79 | 3,28 | 3,35 | -9,46% | 18.505,00 |
| 28.04.2025 | 3,28 | 3,75 | 3,14 | 3,70 | 13,85% | 50.752,00 |
| 25.04.2025 | 3,04 | 3,25 | 2,98 | 3,25 | 7,97% | 16.496,00 |
| 24.04.2025 | 2,99 | 3,04 | 2,83 | 3,01 | 3,08% | 15.380,00 |
| 23.04.2025 | 2,93 | 2,99 | 2,82 | 2,92 | -2,34% | 5.430,00 |
| 22.04.2025 | 2,70 | 2,99 | 2,70 | 2,99 | 10,74% | 20.073,00 |
| 21.04.2025 | 2,65 | 2,73 | 2,65 | 2,70 | -1,82% | 2.518,00 |
| 17.04.2025 | 2,64 | 2,75 | 2,64 | 2,75 | 2,61% | 2.810,00 |
| 16.04.2025 | 2,70 | 2,74 | 2,64 | 2,68 | -0,37% | 3.211,00 |
| 15.04.2025 | 2,78 | 2,78 | 2,67 | 2,69 | -5,61% | 2.436,00 |
| 14.04.2025 | 2,52 | 2,90 | 2,52 | 2,85 | 11,33% | 37.743,00 |
| 11.04.2025 | 2,51 | 2,60 | 2,51 | 2,56 | 0,79% | 3.338,00 |
| 10.04.2025 | 2,57 | 2,65 | 2,45 | 2,54 | 0,79% | 9.033,00 |
| 09.04.2025 | 2,54 | 2,54 | 2,41 | 2,52 | 0,00% | 8.385,00 |
| 08.04.2025 | 2,52 | 2,69 | 2,40 | 2,52 | 2,02% | 8.842,00 |
| 07.04.2025 | 2,59 | 2,59 | 2,40 | 2,47 | -3,14% | 18.098,00 |
| 04.04.2025 | 2,47 | 2,61 | 2,40 | 2,55 | 0,39% | 11.918,00 |
| 03.04.2025 | 2,61 | 2,65 | 2,49 | 2,54 | -2,68% | 23.630,00 |
| 02.04.2025 | 2,64 | 2,68 | 2,50 | 2,61 | 2,76% | 16.913,00 |
| 01.04.2025 | 2,50 | 2,64 | 2,50 | 2,54 | 1,60% | 11.786,00 |
| 31.03.2025 | 2,57 | 2,57 | 2,44 | 2,50 | -2,72% | 23.478,00 |
| 28.03.2025 | 2,52 | 2,57 | 2,44 | 2,57 | -1,53% | 12.662,00 |
| 27.03.2025 | 2,52 | 2,85 | 2,51 | 2,61 | 1,56% | 6.581,00 |
| 26.03.2025 | 2,81 | 2,81 | 2,51 | 2,57 | -5,51% | 15.189,00 |
| 25.03.2025 | 2,84 | 2,92 | 2,70 | 2,72 | -3,55% | 18.102,00 |
| 24.03.2025 | 2,82 | 2,86 | 2,68 | 2,82 | 2,92% | 15.033,00 |
| 21.03.2025 | 2,85 | 2,85 | 2,70 | 2,74 | 1,11% | 3.549,00 |
| 20.03.2025 | 2,56 | 2,84 | 2,54 | 2,71 | 6,69% | 17.188,00 |
| 19.03.2025 | 2,66 | 2,66 | 2,54 | 2,54 | -1,55% | 6.960,00 |
| 18.03.2025 | 2,60 | 2,80 | 2,46 | 2,58 | 0,78% | 40.432,00 |
| 17.03.2025 | 2,48 | 2,62 | 2,46 | 2,56 | 2,81% | 16.243,00 |
| 14.03.2025 | 2,65 | 2,65 | 2,49 | 2,49 | 0,81% | 7.645,00 |
| 13.03.2025 | 2,51 | 2,55 | 2,47 | 2,47 | -3,14% | 8.154,00 |
| 12.03.2025 | 2,51 | 2,66 | 2,51 | 2,55 | -0,58% | 11.292,00 |
| 11.03.2025 | 2,63 | 2,69 | 2,53 | 2,57 | -0,58% | 28.133,00 |
| 10.03.2025 | 2,80 | 2,82 | 2,54 | 2,58 | -7,86% | 22.890,00 |
| 07.03.2025 | 2,69 | 2,92 | 2,61 | 2,80 | 7,69% | 69.321,00 |
| 06.03.2025 | 2,41 | 2,88 | 2,40 | 2,60 | 7,44% | 163.575,00 |
| 05.03.2025 | 2,63 | 2,63 | 2,34 | 2,42 | -6,56% | 123.142,00 |
| 04.03.2025 | 2,31 | 2,65 | 2,28 | 2,59 | 7,92% | 39.826,00 |
| 03.03.2025 | 2,59 | 2,73 | 2,35 | 2,40 | -10,11% | 64.149,00 |
| 28.02.2025 | 2,77 | 2,88 | 2,63 | 2,67 | -5,32% | 37.060,00 |
| 27.02.2025 | 2,88 | 2,99 | 2,71 | 2,82 | 1,81% | 170.696,00 |
| 26.02.2025 | 2,62 | 2,88 | 2,62 | 2,77 | 2,97% | 101.884,00 |
| 25.02.2025 | 2,69 | 2,79 | 2,57 | 2,69 | 2,67% | 123.892,00 |
| 24.02.2025 | 2,74 | 2,80 | 2,51 | 2,62 | -7,09% | 64.246,00 |
| 21.02.2025 | 2,68 | 2,83 | 2,60 | 2,82 | 4,06% | 152.939,00 |
| 20.02.2025 | 2,82 | 2,90 | 2,63 | 2,71 | -5,90% | 54.583,00 |
| 19.02.2025 | 3,05 | 3,07 | 2,80 | 2,88 | -7,40% | 94.552,00 |
| 18.02.2025 | 3,17 | 3,21 | 3,01 | 3,11 | -0,32% | 54.234,00 |
| 14.02.2025 | 2,89 | 3,23 | 2,89 | 3,12 | 2,97% | 50.880,00 |
| 13.02.2025 | 3,31 | 3,36 | 2,97 | 3,03 | -9,82% | 103.120,00 |
| 12.02.2025 | 3,15 | 3,49 | 3,15 | 3,36 | 3,70% | 230.593,00 |
| 11.02.2025 | 3,77 | 3,77 | 3,23 | 3,24 | -15,18% | 248.800,00 |
| 10.02.2025 | 4,12 | 4,31 | 3,61 | 3,82 | -9,26% | 408.321,00 |
| 07.02.2025 | 4,36 | 4,80 | 4,13 | 4,21 | -0,94% | 160.136,00 |