2,660€
3,91%
Echtzeit-Aktienkurs CYAN AG INH O.N.
Bid:
Ask:
Aktienkurse zur CYAN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,60 | 2,70 | 2,60 | 2,60 | 1,56% | 1.109,00 |
| 20.12.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 0,79% | - |
| 19.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 18.12.2024 | 2,68 | 2,68 | 2,54 | 2,54 | -3,79% | - |
| 17.12.2024 | 2,68 | 2,68 | 2,64 | 2,64 | -2,94% | - |
| 16.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 4,62% | - |
| 13.12.2024 | 2,58 | 2,60 | 2,58 | 2,60 | -1,52% | - |
| 12.12.2024 | 2,50 | 2,64 | 2,50 | 2,64 | 4,76% | - |
| 11.12.2024 | 2,50 | 2,64 | 2,50 | 2,52 | -0,79% | 1.852,00 |
| 10.12.2024 | 2,60 | 2,66 | 2,54 | 2,54 | -2,31% | 300,00 |
| 09.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 06.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 23,53% | - |
| 05.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -10,53% | - |
| 04.12.2024 | 2,28 | 2,28 | 2,24 | 2,28 | 0,88% | 350,00 |
| 03.12.2024 | 2,40 | 2,40 | 2,26 | 2,26 | -8,87% | - |
| 02.12.2024 | 2,50 | 2,50 | 2,48 | 2,48 | -3,13% | - |
| 29.11.2024 | 2,60 | 2,60 | 2,56 | 2,56 | -1,54% | - |
| 28.11.2024 | 2,64 | 2,64 | 2,60 | 2,60 | -2,99% | - |
| 27.11.2024 | 2,64 | 2,78 | 2,64 | 2,68 | 0,75% | 500,00 |
| 26.11.2024 | 2,60 | 2,78 | 2,60 | 2,66 | 2,31% | 2.617,00 |
| 25.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 22.11.2024 | 2,60 | 2,68 | 2,60 | 2,68 | 3,88% | - |
| 21.11.2024 | 2,64 | 2,64 | 2,58 | 2,58 | -2,27% | - |
| 20.11.2024 | 2,72 | 2,72 | 2,64 | 2,64 | -3,65% | - |
| 19.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 5,38% | - |
| 18.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 15.11.2024 | 2,58 | 2,64 | 2,58 | 2,64 | 0,00% | - |
| 14.11.2024 | 2,68 | 2,68 | 2,64 | 2,64 | -2,22% | - |
| 13.11.2024 | 2,62 | 2,70 | 2,62 | 2,70 | 1,50% | - |
| 12.11.2024 | 2,62 | 2,66 | 2,62 | 2,66 | -0,75% | - |
| 11.11.2024 | 2,62 | 2,68 | 2,62 | 2,68 | 0,75% | 500,00 |
| 08.11.2024 | 2,56 | 2,66 | 2,56 | 2,66 | 3,10% | - |
| 07.11.2024 | 2,56 | 2,58 | 2,56 | 2,58 | 1,57% | - |
| 06.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 05.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 04.11.2024 | 2,68 | 2,68 | 2,62 | 2,62 | -2,96% | - |
| 01.11.2024 | 2,68 | 2,70 | 2,68 | 2,70 | -8,16% | - |
| 31.10.2024 | 2,68 | 2,94 | 2,68 | 2,94 | 2,80% | 500,00 |
| 30.10.2024 | 2,64 | 2,86 | 2,64 | 2,86 | 16,26% | - |
| 29.10.2024 | 2,52 | 2,52 | 2,46 | 2,46 | -10,87% | - |
| 28.10.2024 | 2,60 | 2,76 | 2,60 | 2,76 | 8,66% | 2,00 |
| 25.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 24.10.2024 | 2,52 | 2,52 | 2,48 | 2,48 | 0,00% | - |
| 23.10.2024 | 2,38 | 2,48 | 2,38 | 2,48 | 2,48% | - |
| 22.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 21.10.2024 | 2,30 | 2,48 | 2,30 | 2,48 | 8,77% | 183,00 |
| 18.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 17.10.2024 | 2,28 | 2,30 | 2,28 | 2,28 | 0,00% | 1.030,00 |
| 16.10.2024 | 2,22 | 2,28 | 2,22 | 2,28 | 0,88% | - |
| 15.10.2024 | 2,18 | 2,26 | 2,18 | 2,26 | -0,88% | - |
| 14.10.2024 | 2,16 | 2,28 | 2,16 | 2,28 | 5,56% | - |
| 11.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 10.10.2024 | 2,16 | 2,22 | 2,16 | 2,22 | 0,91% | - |
| 09.10.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 1,85% | - |
| 08.10.2024 | 2,20 | 2,20 | 2,16 | 2,16 | -0,92% | - |
| 07.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 04.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 03.10.2024 | 2,18 | 2,24 | 2,18 | 2,24 | 2,75% | - |
| 02.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 01.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 30.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | - |
| 27.09.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 0,89% | 500,00 |
| 26.09.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 1,82% | - |
| 25.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 24.09.2024 | 2,20 | 2,20 | 2,16 | 2,16 | -1,82% | - |
| 23.09.2024 | 2,12 | 2,24 | 2,12 | 2,20 | 3,77% | 4.585,00 |
| 20.09.2024 | 2,20 | 2,20 | 2,12 | 2,12 | -4,50% | - |
| 19.09.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 18.09.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 17.09.2024 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | - |
| 16.09.2024 | 2,24 | 2,24 | 2,22 | 2,22 | 0,91% | - |
| 13.09.2024 | 2,32 | 2,32 | 2,20 | 2,20 | -1,79% | - |
| 12.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 11.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 10.09.2024 | 2,18 | 2,34 | 2,18 | 2,20 | 0,92% | 1.066,00 |
| 09.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 06.09.2024 | 2,18 | 2,20 | 2,18 | 2,20 | -0,90% | - |
| 05.09.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 0,00% | - |
| 04.09.2024 | 2,30 | 2,30 | 2,22 | 2,22 | -1,77% | - |
| 03.09.2024 | 2,30 | 2,30 | 2,26 | 2,26 | -1,74% | - |
| 02.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | - |
| 30.08.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -2,68% | - |
| 29.08.2024 | 2,16 | 2,24 | 2,16 | 2,24 | 5,66% | - |
| 28.08.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 0,00% | 250,00 |
| 27.08.2024 | 2,20 | 2,20 | 2,12 | 2,12 | 2,91% | - |
| 26.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 5,64% | - |
| 23.08.2024 | 2,04 | 2,04 | 1,95 | 1,95 | -3,47% | - |
| 22.08.2024 | 2,04 | 2,04 | 2,02 | 2,02 | -5,61% | - |
| 21.08.2024 | 2,22 | 2,22 | 2,14 | 2,14 | -2,73% | - |
| 20.08.2024 | 2,22 | 2,22 | 2,20 | 2,20 | 0,92% | - |
| 19.08.2024 | 2,24 | 2,24 | 2,18 | 2,18 | 0,00% | - |
| 16.08.2024 | 2,24 | 2,24 | 2,18 | 2,18 | -5,22% | - |
| 15.08.2024 | 2,24 | 2,30 | 2,24 | 2,30 | 15,00% | 1.000,00 |
| 14.08.2024 | 2,22 | 2,22 | 2,00 | 2,00 | -9,91% | - |
| 13.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 12.08.2024 | 2,30 | 2,30 | 2,26 | 2,26 | -0,88% | - |
| 09.08.2024 | 2,30 | 2,30 | 2,28 | 2,28 | -0,87% | - |
| 08.08.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 07.08.2024 | 2,22 | 2,30 | 2,22 | 2,30 | 3,60% | 4.500,00 |
| 06.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -5,13% | - |