2,770€
2,59%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,70 | 2,82 | 2,66 | 2,66 | -1,48% | 455,00 |
| 10.04.2025 | 2,80 | 2,80 | 2,70 | 2,70 | 3,85% | - |
| 09.04.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 2,36% | - |
| 08.04.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | - |
| 07.04.2025 | 2,74 | 2,74 | 2,52 | 2,52 | -8,03% | 350,00 |
| 04.04.2025 | 3,02 | 3,02 | 2,74 | 2,74 | -9,27% | - |
| 03.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 02.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 01.04.2025 | 3,02 | 3,24 | 3,02 | 3,02 | 0,00% | 1.290,00 |
| 31.03.2025 | 3,00 | 3,02 | 3,00 | 3,02 | 3,42% | - |
| 28.03.2025 | 3,08 | 3,08 | 2,92 | 2,92 | -6,41% | 150,00 |
| 27.03.2025 | 3,34 | 3,34 | 3,12 | 3,12 | -3,70% | 165,00 |
| 26.03.2025 | 3,16 | 3,24 | 3,16 | 3,24 | 2,53% | - |
| 25.03.2025 | 3,14 | 3,16 | 3,14 | 3,16 | -1,25% | - |
| 24.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | - |
| 21.03.2025 | 3,24 | 3,24 | 3,18 | 3,18 | -3,64% | - |
| 20.03.2025 | 3,22 | 3,30 | 3,22 | 3,30 | 7,14% | 50,00 |
| 19.03.2025 | 3,06 | 3,16 | 3,06 | 3,08 | 0,65% | 117,00 |
| 18.03.2025 | 3,00 | 3,06 | 3,00 | 3,06 | 2,00% | - |
| 17.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 4,17% | 300,00 |
| 14.03.2025 | 2,78 | 2,88 | 2,78 | 2,88 | 3,60% | - |
| 13.03.2025 | 2,62 | 2,80 | 2,62 | 2,78 | 6,11% | 350,00 |
| 12.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 11.03.2025 | 2,76 | 2,76 | 2,62 | 2,62 | -5,07% | - |
| 10.03.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 1,47% | - |
| 07.03.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 0,74% | - |
| 06.03.2025 | 2,74 | 2,74 | 2,70 | 2,70 | 0,00% | - |
| 05.03.2025 | 2,54 | 2,70 | 2,54 | 2,70 | 3,05% | - |
| 04.03.2025 | 2,62 | 2,76 | 2,62 | 2,62 | 0,00% | 500,00 |
| 03.03.2025 | 2,88 | 2,88 | 2,62 | 2,62 | -9,03% | - |
| 28.02.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -2,04% | - |
| 27.02.2025 | 2,80 | 2,94 | 2,80 | 2,94 | 5,00% | - |
| 26.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 25.02.2025 | 2,90 | 2,90 | 2,76 | 2,76 | -4,83% | - |
| 24.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | 21,00 |
| 21.02.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -0,69% | 348,00 |
| 20.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 19.02.2025 | 2,84 | 2,88 | 2,84 | 2,88 | 0,00% | - |
| 18.02.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 0,00% | - |
| 17.02.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 0,70% | - |
| 14.02.2025 | 2,98 | 2,98 | 2,86 | 2,86 | -0,69% | 200,00 |
| 13.02.2025 | 2,84 | 2,88 | 2,84 | 2,88 | 0,70% | - |
| 12.02.2025 | 2,92 | 3,00 | 2,86 | 2,86 | -0,69% | 500,00 |
| 11.02.2025 | 2,84 | 2,88 | 2,84 | 2,88 | 6,67% | - |
| 10.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 07.02.2025 | 2,84 | 2,84 | 2,68 | 2,68 | 1,52% | 110,00 |
| 06.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 05.02.2025 | 2,72 | 2,72 | 2,58 | 2,58 | -3,01% | - |
| 04.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 03.02.2025 | 2,70 | 2,70 | 2,58 | 2,58 | 0,78% | - |
| 31.01.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -3,03% | - |
| 30.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 29.01.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 3,13% | - |
| 28.01.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -2,29% | - |
| 27.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | - |
| 24.01.2025 | 2,78 | 2,78 | 2,50 | 2,50 | -10,07% | 2.600,00 |
| 23.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | 133,00 |
| 22.01.2025 | 2,80 | 2,90 | 2,80 | 2,90 | 4,32% | - |
| 21.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 20.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 4,62% | - |
| 17.01.2025 | 2,72 | 2,74 | 2,60 | 2,60 | -5,80% | 100,00 |
| 16.01.2025 | 2,66 | 2,76 | 2,66 | 2,76 | 3,76% | - |
| 15.01.2025 | 2,68 | 2,68 | 2,66 | 2,66 | -2,21% | - |
| 14.01.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 2,26% | - |
| 13.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 5,56% | - |
| 10.01.2025 | 2,58 | 2,58 | 2,52 | 2,52 | 0,00% | - |
| 09.01.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -2,33% | - |
| 08.01.2025 | 2,68 | 2,68 | 2,58 | 2,58 | -6,52% | 1.000,00 |
| 07.01.2025 | 2,70 | 2,76 | 2,70 | 2,76 | -3,50% | - |
| 06.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 6,72% | 500,00 |
| 03.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 02.01.2025 | 2,60 | 2,72 | 2,60 | 2,72 | 4,62% | - |
| 30.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 27.12.2024 | 2,66 | 2,66 | 2,58 | 2,58 | -0,77% | 4,00 |
| 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% | - |