2,770€
-0,72%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,79 | 2,81 | 2,74 | 2,77 | -0,72% | - |
| 10.04.2025 | 2,90 | 2,90 | 2,75 | 2,79 | -3,79% | 130,00 |
| 09.04.2025 | 2,68 | 2,91 | 2,51 | 2,90 | 7,81% | 6.150,00 |
| 08.04.2025 | 2,64 | 2,80 | 2,55 | 2,69 | 1,89% | 7.650,00 |
| 07.04.2025 | 2,84 | 2,89 | 1,32 | 2,64 | -7,04% | 5.400,00 |
| 04.04.2025 | 3,09 | 3,10 | 2,84 | 2,84 | -8,09% | 1.256,00 |
| 03.04.2025 | 3,16 | 3,18 | 3,02 | 3,09 | -2,52% | - |
| 02.04.2025 | 3,16 | 3,32 | 3,04 | 3,17 | 0,00% | 200,00 |
| 01.04.2025 | 3,06 | 3,17 | 3,04 | 3,17 | 3,26% | 475,00 |
| 31.03.2025 | 3,12 | 3,32 | 2,98 | 3,07 | -1,60% | - |
| 28.03.2025 | 3,23 | 3,26 | 3,09 | 3,12 | -3,41% | - |
| 27.03.2025 | 3,29 | 3,35 | 3,11 | 3,23 | -1,82% | - |
| 26.03.2025 | 3,25 | 3,44 | 3,19 | 3,29 | 1,23% | - |
| 25.03.2025 | 3,25 | 3,41 | 3,21 | 3,25 | 0,31% | 35,00 |
| 24.03.2025 | 3,29 | 3,36 | 3,22 | 3,24 | -0,61% | 1.200,00 |
| 21.03.2025 | 3,31 | 3,33 | 3,26 | 3,26 | -1,81% | - |
| 20.03.2025 | 3,13 | 3,36 | 3,11 | 3,32 | 5,40% | 3.111,00 |
| 19.03.2025 | 3,13 | 3,27 | 3,07 | 3,15 | 0,96% | 2.200,00 |
| 18.03.2025 | 3,13 | 3,14 | 3,06 | 3,12 | -0,64% | 145,00 |
| 17.03.2025 | 2,96 | 3,14 | 2,94 | 3,14 | 6,08% | - |
| 14.03.2025 | 2,89 | 2,97 | 2,79 | 2,96 | 3,86% | - |
| 13.03.2025 | 2,71 | 2,87 | 2,69 | 2,85 | 5,17% | 650,00 |
| 12.03.2025 | 2,67 | 2,72 | 2,66 | 2,71 | 1,50% | - |
| 11.03.2025 | 2,80 | 2,82 | 2,65 | 2,67 | -4,30% | - |
| 10.03.2025 | 2,76 | 2,79 | 2,75 | 2,79 | 1,09% | - |
| 07.03.2025 | 2,76 | 2,82 | 2,76 | 2,76 | 0,00% | 500,00 |
| 06.03.2025 | 2,77 | 2,90 | 2,73 | 2,76 | 0,00% | - |
| 05.03.2025 | 2,61 | 2,81 | 2,59 | 2,76 | 5,34% | 1.000,00 |
| 04.03.2025 | 2,70 | 2,77 | 2,56 | 2,62 | -2,96% | 872,00 |
| 03.03.2025 | 2,96 | 2,97 | 2,66 | 2,70 | -8,16% | 2.135,00 |
| 28.02.2025 | 2,97 | 3,00 | 2,92 | 2,94 | -1,34% | - |
| 27.02.2025 | 2,88 | 3,06 | 2,88 | 2,98 | 3,11% | - |
| 26.02.2025 | 2,85 | 2,91 | 2,85 | 2,89 | 1,05% | - |
| 25.02.2025 | 2,95 | 2,96 | 2,84 | 2,86 | -2,72% | - |
| 24.02.2025 | 3,01 | 3,05 | 2,92 | 2,94 | -1,34% | - |
| 21.02.2025 | 2,96 | 3,05 | 2,95 | 2,98 | 0,68% | - |
| 20.02.2025 | 2,89 | 3,16 | 2,89 | 2,96 | 1,37% | 420,00 |
| 19.02.2025 | 2,94 | 2,94 | 2,85 | 2,92 | -0,68% | - |
| 18.02.2025 | 2,94 | 2,99 | 2,90 | 2,94 | 0,34% | 10,00 |
| 17.02.2025 | 2,92 | 3,00 | 2,86 | 2,93 | 0,34% | 60,00 |
| 14.02.2025 | 2,94 | 2,95 | 2,87 | 2,92 | -0,68% | - |
| 13.02.2025 | 2,95 | 2,95 | 2,89 | 2,94 | 0,34% | 30,00 |
| 12.02.2025 | 2,93 | 3,15 | 2,91 | 2,93 | 0,00% | 1.400,00 |
| 11.02.2025 | 2,88 | 2,99 | 2,88 | 2,93 | 1,38% | 590,00 |
| 10.02.2025 | 2,74 | 2,95 | 2,74 | 2,89 | 5,47% | - |
| 07.02.2025 | 2,78 | 2,79 | 2,71 | 2,74 | -1,44% | 6.000,00 |
| 06.02.2025 | 2,64 | 2,78 | 2,49 | 2,78 | 5,30% | - |
| 05.02.2025 | 2,72 | 2,75 | 2,64 | 2,64 | -2,94% | 900,00 |
| 04.02.2025 | 2,63 | 2,73 | 2,60 | 2,72 | 3,42% | - |
| 03.02.2025 | 2,67 | 2,80 | 2,62 | 2,63 | -1,50% | 200,00 |
| 31.01.2025 | 2,68 | 2,79 | 2,67 | 2,67 | 0,38% | - |
| 30.01.2025 | 2,68 | 2,72 | 2,66 | 2,66 | -0,37% | 1.300,00 |
| 29.01.2025 | 2,66 | 2,73 | 2,62 | 2,67 | 1,14% | 3.891,00 |
| 28.01.2025 | 2,63 | 2,68 | 2,63 | 2,64 | 0,38% | - |
| 27.01.2025 | 2,57 | 2,66 | 2,54 | 2,63 | 2,33% | 707,00 |
| 24.01.2025 | 2,80 | 2,81 | 1,48 | 2,57 | -8,21% | 3.000,00 |
| 23.01.2025 | 2,92 | 2,92 | 1,49 | 2,80 | -4,11% | - |
| 22.01.2025 | 2,84 | 2,94 | 1,51 | 2,92 | 2,82% | 300,00 |
| 21.01.2025 | 2,81 | 2,98 | 2,79 | 2,84 | 1,07% | - |
| 20.01.2025 | 2,75 | 2,90 | 2,75 | 2,81 | 2,18% | 900,00 |
| 17.01.2025 | 2,82 | 2,83 | 2,73 | 2,75 | -2,48% | - |
| 16.01.2025 | 2,72 | 2,84 | 2,70 | 2,82 | 3,68% | 1.452,00 |
| 15.01.2025 | 2,78 | 2,78 | 2,70 | 2,72 | -2,16% | 2.000,00 |
| 14.01.2025 | 2,84 | 2,85 | 2,61 | 2,78 | -2,11% | - |
| 13.01.2025 | 2,64 | 2,84 | 2,63 | 2,84 | 7,58% | - |
| 10.01.2025 | 2,64 | 2,67 | 2,64 | 2,64 | 0,00% | - |
| 09.01.2025 | 2,64 | 2,65 | 2,63 | 2,64 | 0,00% | - |
| 08.01.2025 | 2,82 | 2,84 | 2,39 | 2,64 | -6,38% | - |
| 07.01.2025 | 2,91 | 2,95 | 2,60 | 2,82 | -3,42% | 200,00 |
| 06.01.2025 | 2,80 | 3,03 | 2,80 | 2,92 | 4,29% | 415,00 |
| 03.01.2025 | 2,77 | 2,99 | 2,76 | 2,80 | 1,08% | 2.297,00 |
| 02.01.2025 | 2,72 | 2,93 | 2,60 | 2,77 | 1,84% | - |
| 30.12.2024 | 2,63 | 2,85 | 2,62 | 2,72 | 3,42% | 450,00 |
| 27.12.2024 | 2,65 | 2,67 | 2,62 | 2,63 | -0,38% | - |
| 23.12.2024 | 2,62 | 2,65 | 2,61 | 2,64 | 0,76% | - |
| 20.12.2024 | 2,59 | 2,64 | 2,53 | 2,62 | 0,77% | 3.348,00 |
| 19.12.2024 | 2,61 | 2,61 | 2,59 | 2,60 | -0,38% | - |
| 18.12.2024 | 2,70 | 2,72 | 2,53 | 2,61 | -3,33% | - |
| 17.12.2024 | 2,72 | 2,74 | 2,68 | 2,70 | -0,74% | 100,00 |
| 16.12.2024 | 2,66 | 2,75 | 2,66 | 2,72 | 2,26% | 1.500,00 |
| 13.12.2024 | 2,70 | 2,71 | 2,65 | 2,66 | -1,48% | 300,00 |
| 12.12.2024 | 2,58 | 2,70 | 2,57 | 2,70 | 4,65% | - |
| 11.12.2024 | 2,57 | 2,58 | 2,55 | 2,58 | 0,39% | - |
| 10.12.2024 | 2,66 | 2,68 | 2,54 | 2,57 | -3,38% | 600,00 |
| 09.12.2024 | 2,65 | 2,83 | 2,51 | 2,66 | 0,76% | 2.000,00 |
| 06.12.2024 | 2,60 | 2,65 | 2,57 | 2,64 | 1,54% | 124,00 |
| 05.12.2024 | 2,34 | 2,65 | 2,15 | 2,60 | 11,11% | - |
| 04.12.2024 | 2,28 | 2,55 | 2,13 | 2,34 | 2,63% | 2.591,00 |
| 03.12.2024 | 2,54 | 2,56 | 2,27 | 2,28 | -10,24% | 5.200,00 |
| 02.12.2024 | 2,61 | 2,64 | 2,50 | 2,54 | -3,05% | 2.391,00 |
| 29.11.2024 | 2,64 | 2,76 | 2,57 | 2,62 | -0,76% | 2.200,00 |
| 28.11.2024 | 2,72 | 2,72 | 2,60 | 2,64 | -2,94% | - |
| 27.11.2024 | 2,72 | 2,74 | 2,71 | 2,72 | 0,00% | 1.860,00 |
| 26.11.2024 | 2,71 | 2,76 | 2,66 | 2,72 | 0,00% | - |
| 25.11.2024 | 2,69 | 2,73 | 2,63 | 2,72 | 1,12% | 30,00 |
| 22.11.2024 | 2,64 | 2,72 | 2,64 | 2,69 | 1,89% | 420,00 |
| 21.11.2024 | 2,70 | 2,75 | 2,61 | 2,64 | -2,22% | 500,00 |
| 20.11.2024 | 2,77 | 2,91 | 2,64 | 2,70 | -2,17% | 400,00 |
| 19.11.2024 | 2,67 | 2,79 | 2,64 | 2,76 | 4,15% | 600,00 |
| 18.11.2024 | 2,70 | 2,78 | 2,55 | 2,65 | -1,85% | - |