2,390€
-5,53%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 2,53 | 2,54 | 2,44 | 2,45 | -3,16% | 62,00 |
| 22.04.2024 | 2,70 | 2,71 | 2,49 | 2,53 | -6,30% | - |
| 19.04.2024 | 2,68 | 2,70 | 2,51 | 2,70 | 0,75% | 500,00 |
| 18.04.2024 | 2,68 | 2,81 | 2,49 | 2,68 | 0,00% | 455,00 |
| 17.04.2024 | 2,48 | 2,69 | 2,47 | 2,68 | 8,06% | 1.941,00 |
| 16.04.2024 | 2,42 | 2,72 | 2,41 | 2,48 | 2,48% | - |
| 15.04.2024 | 2,29 | 2,44 | 2,27 | 2,42 | 6,14% | 1.528,00 |
| 12.04.2024 | 2,26 | 2,37 | 2,19 | 2,28 | 0,88% | 2.000,00 |
| 11.04.2024 | 2,23 | 2,28 | 2,19 | 2,26 | 1,35% | - |
| 10.04.2024 | 2,43 | 2,43 | 2,23 | 2,23 | -7,85% | 675,00 |
| 09.04.2024 | 2,44 | 2,44 | 2,40 | 2,42 | -0,82% | - |
| 08.04.2024 | 2,54 | 2,58 | 2,31 | 2,44 | -3,94% | - |
| 05.04.2024 | 2,48 | 2,54 | 2,22 | 2,54 | 2,42% | - |
| 04.04.2024 | 2,46 | 2,53 | 2,30 | 2,48 | 0,40% | - |
| 03.04.2024 | 2,64 | 2,64 | 2,46 | 2,47 | -6,44% | 90,00 |
| 02.04.2024 | 2,54 | 2,65 | 2,30 | 2,64 | 3,94% | 503,00 |
| 28.03.2024 | 2,40 | 2,55 | 2,36 | 2,54 | 5,83% | - |
| 27.03.2024 | 2,34 | 2,51 | 2,34 | 2,40 | 2,56% | - |
| 26.03.2024 | 2,32 | 2,42 | 2,31 | 2,34 | 0,86% | 890,00 |
| 25.03.2024 | 2,40 | 2,41 | 2,15 | 2,32 | -3,33% | - |
| 22.03.2024 | 2,50 | 2,55 | 2,27 | 2,40 | -4,00% | 2.800,00 |
| 21.03.2024 | 2,34 | 2,77 | 2,26 | 2,50 | 6,84% | 1.372,00 |
| 20.03.2024 | 2,20 | 2,46 | 2,18 | 2,34 | 6,36% | 32,00 |
| 19.03.2024 | 2,14 | 2,53 | 2,06 | 2,20 | 2,80% | 947,00 |
| 18.03.2024 | 1,97 | 2,15 | 1,87 | 2,14 | 8,63% | 27,00 |
| 15.03.2024 | 1,81 | 1,97 | 1,80 | 1,97 | 9,14% | - |
| 14.03.2024 | 1,87 | 1,87 | 1,79 | 1,81 | -3,22% | 800,00 |
| 13.03.2024 | 1,76 | 1,97 | 1,74 | 1,87 | 5,97% | 2.020,00 |
| 12.03.2024 | 1,79 | 1,85 | 1,51 | 1,76 | -1,40% | 100,00 |
| 11.03.2024 | 2,16 | 2,18 | 1,79 | 1,79 | -17,36% | 8.248,00 |
| 08.03.2024 | 2,40 | 2,61 | 1,66 | 2,16 | -10,00% | 1.200,00 |
| 07.03.2024 | 1,91 | 2,41 | 1,76 | 2,40 | 29,73% | 2.290,00 |
| 06.03.2024 | 1,72 | 1,86 | 1,56 | 1,85 | 7,87% | 406,00 |
| 05.03.2024 | 1,50 | 1,77 | 1,45 | 1,72 | 6,52% | 1.500,00 |
| 04.03.2024 | 1,36 | 1,61 | 1,36 | 1,61 | 18,82% | 1.100,00 |
| 01.03.2024 | 1,34 | 1,37 | 1,17 | 1,36 | 1,12% | - |
| 29.02.2024 | 1,52 | 1,53 | 1,34 | 1,34 | -11,84% | - |
| 28.02.2024 | 1,48 | 1,53 | 1,48 | 1,52 | 2,36% | - |
| 27.02.2024 | 1,50 | 1,57 | 1,45 | 1,49 | -1,00% | 343,00 |
| 26.02.2024 | 1,53 | 1,54 | 1,48 | 1,50 | -1,96% | - |
| 23.02.2024 | 1,47 | 1,53 | 1,47 | 1,53 | 4,08% | 1.316,00 |
| 22.02.2024 | 1,50 | 1,51 | 1,47 | 1,47 | -1,67% | - |
| 21.02.2024 | 1,53 | 1,54 | 1,49 | 1,50 | -1,97% | 284,00 |
| 20.02.2024 | 1,53 | 1,55 | 1,50 | 1,53 | 0,00% | - |
| 19.02.2024 | 1,52 | 1,54 | 1,49 | 1,53 | 0,66% | - |
| 16.02.2024 | 1,53 | 1,55 | 1,49 | 1,52 | -0,98% | - |
| 15.02.2024 | 1,53 | 1,54 | 1,47 | 1,53 | 0,00% | 855,00 |
| 14.02.2024 | 1,50 | 1,53 | 1,49 | 1,53 | 2,34% | 124,00 |
| 13.02.2024 | 1,49 | 1,56 | 1,49 | 1,50 | 0,67% | - |
| 12.02.2024 | 1,47 | 1,53 | 1,47 | 1,49 | 1,02% | 26,00 |
| 09.02.2024 | 1,40 | 1,52 | 1,40 | 1,47 | 5,00% | - |
| 08.02.2024 | 1,52 | 1,56 | 1,27 | 1,40 | -7,89% | - |
| 07.02.2024 | 1,57 | 1,58 | 1,27 | 1,52 | -3,18% | 785,00 |
| 06.02.2024 | 1,63 | 1,63 | 1,28 | 1,57 | -3,38% | 1.603,00 |
| 05.02.2024 | 1,58 | 1,63 | 1,52 | 1,63 | 3,17% | - |
| 02.02.2024 | 1,50 | 1,59 | 1,50 | 1,58 | 5,00% | - |
| 01.02.2024 | 1,48 | 1,50 | 1,28 | 1,50 | 1,35% | 300,00 |
| 31.01.2024 | 1,58 | 1,60 | 1,48 | 1,48 | -6,33% | - |
| 30.01.2024 | 1,41 | 1,61 | 1,40 | 1,58 | 12,06% | 2.900,00 |
| 29.01.2024 | 1,38 | 1,43 | 1,37 | 1,41 | 2,17% | 725,00 |
| 26.01.2024 | 1,28 | 1,50 | 1,28 | 1,38 | 7,81% | - |
| 25.01.2024 | 1,32 | 1,43 | 1,27 | 1,28 | -3,03% | 1.000,00 |
| 24.01.2024 | 1,33 | 1,43 | 1,27 | 1,32 | -0,75% | 2.000,00 |
| 23.01.2024 | 1,13 | 1,33 | 1,12 | 1,33 | 18,22% | - |
| 22.01.2024 | 1,10 | 1,16 | 1,07 | 1,13 | 2,74% | 100,00 |
| 19.01.2024 | 1,03 | 1,18 | 1,03 | 1,10 | 6,31% | 3.500,00 |
| 18.01.2024 | 1,05 | 1,08 | 1,03 | 1,03 | -1,90% | - |
| 17.01.2024 | 1,03 | 1,07 | 1,02 | 1,05 | 1,94% | - |
| 16.01.2024 | 1,03 | 1,06 | 1,03 | 1,03 | 0,24% | - |
| 15.01.2024 | 1,02 | 1,05 | 1,00 | 1,03 | 0,98% | - |
| 12.01.2024 | 1,00 | 1,27 | 1,00 | 1,02 | 2,01% | - |
| 11.01.2024 | 1,06 | 1,27 | 0,99 | 1,00 | -5,00% | - |
| 10.01.2024 | 1,05 | 1,28 | 1,05 | 1,05 | 0,24% | - |
| 09.01.2024 | 1,05 | 1,29 | 1,05 | 1,05 | 0,00% | 200,00 |
| 08.01.2024 | 1,07 | 1,28 | 1,04 | 1,05 | -1,87% | - |
| 05.01.2024 | 1,08 | 1,21 | 1,07 | 1,07 | -1,16% | - |
| 04.01.2024 | 1,08 | 1,30 | 1,07 | 1,08 | 0,00% | - |
| 03.01.2024 | 1,07 | 1,12 | 1,07 | 1,08 | 0,93% | - |
| 02.01.2024 | 1,05 | 1,31 | 1,04 | 1,07 | 1,90% | 500,00 |
| 29.12.2023 | 0,99 | 1,05 | 0,99 | 1,05 | 5,79% | 1.800,00 |
| 28.12.2023 | 1,04 | 1,05 | 0,98 | 0,99 | -4,34% | - |
| 27.12.2023 | 1,03 | 1,05 | 0,98 | 1,04 | 1,47% | 100,00 |
| 22.12.2023 | 1,05 | 1,07 | 0,98 | 1,02 | -2,85% | - |
| 21.12.2023 | 1,05 | 1,08 | 1,03 | 1,05 | 0,72% | 1.400,00 |
| 20.12.2023 | 1,08 | 1,09 | 1,05 | 1,05 | -3,24% | - |
| 19.12.2023 | 1,04 | 1,09 | 1,02 | 1,08 | 4,35% | - |
| 18.12.2023 | 1,04 | 1,07 | 1,01 | 1,04 | -0,48% | 100,00 |
| 15.12.2023 | 1,01 | 1,05 | 1,00 | 1,04 | 4,00% | 2.000,00 |
| 14.12.2023 | 1,01 | 1,05 | 0,97 | 1,00 | -0,99% | 2.080,00 |
| 13.12.2023 | 1,11 | 1,12 | 1,01 | 1,01 | -9,01% | 356,00 |
| 12.12.2023 | 1,10 | 1,15 | 1,01 | 1,11 | 0,91% | - |
| 11.12.2023 | 1,10 | 1,16 | 1,09 | 1,10 | 0,00% | - |
| 08.12.2023 | 1,02 | 1,12 | 1,02 | 1,10 | 8,11% | - |
| 07.12.2023 | 1,03 | 1,14 | 1,02 | 1,02 | -1,21% | - |
| 06.12.2023 | 1,08 | 1,29 | 1,03 | 1,03 | -6,79% | - |
| 04.12.2023 | 1,24 | 1,24 | 1,04 | 1,11 | -10,89% | - |
| 01.12.2023 | 1,19 | 1,24 | 1,16 | 1,24 | 5,08% | - |
| 30.11.2023 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | 4.325,00 |
| 29.11.2023 | 1,23 | 1,24 | 1,18 | 1,18 | -4,07% | 1.001,00 |
| 28.11.2023 | 1,23 | 1,24 | 1,18 | 1,23 | 0,00% | - |