2,670€
1,14%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,68 | 2,72 | 2,60 | 2,68 | 1,52% | 759,00 |
| 21.11.2024 | 2,64 | 2,66 | 2,62 | 2,64 | -2,94% | 3.080,00 |
| 20.11.2024 | 2,72 | 2,80 | 2,64 | 2,72 | -1,45% | 2.323,00 |
| 19.11.2024 | 2,76 | 2,80 | 2,76 | 2,76 | -0,72% | 2.468,00 |
| 18.11.2024 | 2,76 | 2,80 | 2,68 | 2,78 | 2,96% | 7.078,00 |
| 15.11.2024 | 2,60 | 2,78 | 2,60 | 2,70 | 0,00% | 1.654,00 |
| 14.11.2024 | 2,80 | 2,80 | 2,66 | 2,70 | -2,17% | 6.247,00 |
| 13.11.2024 | 2,78 | 2,80 | 2,70 | 2,76 | 1,47% | 1.638,00 |
| 12.11.2024 | 2,70 | 2,80 | 2,70 | 2,72 | 0,74% | 1.150,00 |
| 11.11.2024 | 2,78 | 2,78 | 2,62 | 2,70 | 0,00% | 3.969,00 |
| 08.11.2024 | 2,56 | 2,76 | 2,56 | 2,70 | 2,27% | 1.912,00 |
| 07.11.2024 | 2,60 | 2,72 | 2,60 | 2,64 | -0,75% | 2.123,00 |
| 06.11.2024 | 2,56 | 2,66 | 2,54 | 2,66 | 0,76% | 247,00 |
| 05.11.2024 | 2,70 | 2,70 | 2,60 | 2,64 | -1,49% | 6.388,00 |
| 04.11.2024 | 2,66 | 2,78 | 2,66 | 2,68 | 0,75% | 5.515,00 |
| 01.11.2024 | 2,78 | 2,80 | 2,64 | 2,66 | -3,62% | 9.037,00 |
| 31.10.2024 | 2,76 | 2,80 | 2,76 | 2,76 | 0,00% | 1.334,00 |
| 30.10.2024 | 2,74 | 2,90 | 2,64 | 2,76 | 4,55% | 39.228,00 |
| 29.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 28.10.2024 | 2,78 | 2,78 | 2,60 | 2,64 | 2,33% | 7.802,00 |
| 25.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 24.10.2024 | 2,62 | 2,68 | 2,52 | 2,54 | 0,00% | 3.297,00 |
| 23.10.2024 | 2,52 | 2,62 | 2,52 | 2,54 | 4,10% | 4.390,00 |
| 22.10.2024 | 2,46 | 2,48 | 2,38 | 2,44 | -1,61% | 1.186,00 |
| 21.10.2024 | 2,34 | 2,48 | 2,28 | 2,48 | 6,90% | 6.456,00 |
| 18.10.2024 | 2,32 | 2,34 | 2,32 | 2,32 | 0,87% | 3.144,00 |
| 17.10.2024 | 2,30 | 2,32 | 2,30 | 2,30 | 0,00% | 2.358,00 |
| 16.10.2024 | 2,28 | 2,30 | 2,28 | 2,30 | 1,77% | 549,00 |
| 15.10.2024 | 2,24 | 2,26 | 2,22 | 2,26 | -0,88% | 3.648,00 |
| 14.10.2024 | 2,18 | 2,28 | 2,16 | 2,28 | 3,64% | 5.795,00 |
| 11.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 10.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 09.10.2024 | 2,20 | 2,26 | 2,20 | 2,20 | -1,79% | 1.106,00 |
| 08.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 07.10.2024 | 2,18 | 2,24 | 2,16 | 2,24 | 2,75% | 3.664,00 |
| 04.10.2024 | 2,18 | 2,26 | 2,18 | 2,18 | -2,68% | 56,00 |
| 03.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 02.10.2024 | 2,20 | 2,26 | 2,18 | 2,22 | 0,00% | 737,00 |
| 01.10.2024 | 2,24 | 2,24 | 2,22 | 2,22 | 0,91% | 12,00 |
| 30.09.2024 | 2,26 | 2,26 | 2,16 | 2,20 | -3,51% | 350,00 |
| 27.09.2024 | 2,30 | 2,30 | 2,24 | 2,28 | 0,00% | 1.039,00 |
| 26.09.2024 | 2,28 | 2,28 | 2,20 | 2,28 | 1,79% | 1.317,00 |
| 25.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 24.09.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 0,00% | 367,00 |
| 23.09.2024 | 2,20 | 2,32 | 2,20 | 2,24 | 2,75% | 4.546,00 |
| 20.09.2024 | 2,20 | 2,20 | 2,16 | 2,18 | -2,68% | 3.337,00 |
| 19.09.2024 | 2,22 | 2,24 | 2,22 | 2,24 | -0,88% | 2.446,00 |
| 18.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 17.09.2024 | 2,30 | 2,30 | 2,22 | 2,26 | -0,88% | 2.358,00 |
| 16.09.2024 | 2,24 | 2,28 | 2,24 | 2,28 | 0,88% | 77,00 |
| 13.09.2024 | 2,32 | 2,32 | 2,26 | 2,26 | -2,59% | 1.804,00 |
| 12.09.2024 | 2,34 | 2,34 | 2,32 | 2,32 | 2,65% | 328,00 |
| 11.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 10.09.2024 | 2,18 | 2,34 | 2,18 | 2,26 | 0,89% | 2.502,00 |
| 09.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 06.09.2024 | 2,32 | 2,32 | 2,26 | 2,26 | -0,88% | 1,00 |
| 05.09.2024 | 2,30 | 2,30 | 2,28 | 2,28 | 0,88% | 1.000,00 |
| 04.09.2024 | 2,30 | 2,32 | 2,26 | 2,26 | -2,59% | 4.088,00 |
| 03.09.2024 | 2,30 | 2,32 | 2,30 | 2,32 | 0,00% | 2.000,00 |
| 02.09.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 1.450,00 |
| 30.08.2024 | 2,30 | 2,32 | 2,30 | 2,32 | 0,87% | 912,00 |
| 29.08.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 4,55% | 90,00 |
| 28.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 27.08.2024 | 2,24 | 2,24 | 2,18 | 2,18 | -1,80% | 1.880,00 |
| 26.08.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 4,72% | 1.483,00 |
| 23.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 22.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 21.08.2024 | 2,28 | 2,28 | 2,16 | 2,20 | -2,65% | 1.364,00 |
| 20.08.2024 | 2,28 | 2,28 | 2,24 | 2,26 | 0,89% | 4.066,00 |
| 19.08.2024 | 2,26 | 2,26 | 2,24 | 2,24 | -0,88% | 1.539,00 |
| 16.08.2024 | 2,26 | 2,26 | 2,24 | 2,26 | -0,88% | 360,00 |
| 15.08.2024 | 2,30 | 2,30 | 2,28 | 2,28 | 0,00% | 50,00 |
| 14.08.2024 | 2,22 | 2,28 | 2,22 | 2,28 | 0,88% | 546,00 |
| 13.08.2024 | 2,28 | 2,30 | 2,26 | 2,26 | -2,59% | 2.014,00 |
| 12.08.2024 | 2,32 | 2,38 | 2,30 | 2,32 | -0,85% | 487,00 |
| 09.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 08.08.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 07.08.2024 | 2,22 | 2,38 | 2,22 | 2,36 | 3,51% | 4.559,00 |
| 06.08.2024 | 2,24 | 2,28 | 2,24 | 2,28 | 0,00% | 1.030,00 |
| 05.08.2024 | 2,42 | 2,42 | 2,28 | 2,28 | -5,79% | 4.218,00 |
| 02.08.2024 | 2,50 | 2,50 | 2,40 | 2,42 | -1,63% | 2.450,00 |
| 01.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 31.07.2024 | 2,50 | 2,50 | 2,42 | 2,42 | -3,20% | 4.964,00 |
| 30.07.2024 | 2,48 | 2,50 | 2,46 | 2,50 | 1,63% | 850,00 |
| 29.07.2024 | 2,40 | 2,46 | 2,40 | 2,46 | 0,82% | 3.000,00 |
| 26.07.2024 | 2,46 | 2,46 | 2,44 | 2,44 | 0,00% | 105,00 |
| 25.07.2024 | 2,42 | 2,44 | 2,42 | 2,44 | 0,00% | 320,00 |
| 24.07.2024 | 2,36 | 2,46 | 2,36 | 2,44 | 4,27% | 6.196,00 |
| 23.07.2024 | 2,36 | 2,36 | 2,30 | 2,34 | 0,86% | 460,00 |
| 22.07.2024 | 2,28 | 2,36 | 2,28 | 2,32 | 2,65% | 3.460,00 |
| 19.07.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 0,89% | 100,00 |
| 18.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | 40,00 |
| 17.07.2024 | 2,24 | 2,28 | 2,24 | 2,28 | -0,87% | 500,00 |
| 16.07.2024 | 2,36 | 2,36 | 2,28 | 2,30 | -0,86% | 1.710,00 |
| 15.07.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 12.07.2024 | 2,32 | 2,36 | 2,30 | 2,34 | -3,31% | 1.020,00 |
| 11.07.2024 | 2,32 | 2,42 | 2,32 | 2,42 | 1,68% | 246,00 |
| 10.07.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 09.07.2024 | 2,46 | 2,46 | 2,32 | 2,32 | -4,13% | 1.960,00 |
| 08.07.2024 | 2,44 | 2,44 | 2,42 | 2,42 | 0,83% | 70,00 |