2,680€
3,88%
Echtzeit-Aktienkurs CYAN AG INH O.N.
Bid:
Ask:
Aktienkurse zur CYAN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,64 | 2,71 | 2,64 | 2,68 | 1,52% | 61.500,00 |
| 21.11.2024 | 2,70 | 2,77 | 2,62 | 2,64 | -2,22% | 40.000,00 |
| 20.11.2024 | 2,84 | 2,91 | 2,64 | 2,70 | -2,17% | - |
| 19.11.2024 | 2,64 | 2,79 | 2,64 | 2,76 | 4,15% | 29.200,00 |
| 18.11.2024 | 2,68 | 2,76 | 2,55 | 2,65 | -1,85% | 36.240,00 |
| 15.11.2024 | 2,70 | 2,71 | 2,65 | 2,70 | 0,00% | - |
| 14.11.2024 | 2,74 | 2,79 | 2,63 | 2,70 | -1,46% | - |
| 13.11.2024 | 2,72 | 2,76 | 2,66 | 2,74 | 0,74% | - |
| 12.11.2024 | 2,72 | 2,73 | 2,64 | 2,72 | 0,00% | - |
| 11.11.2024 | 2,72 | 2,79 | 2,67 | 2,72 | 0,00% | - |
| 08.11.2024 | 2,64 | 2,74 | 2,58 | 2,72 | 3,03% | - |
| 07.11.2024 | 2,70 | 2,72 | 2,59 | 2,64 | -2,22% | 91.634,00 |
| 06.11.2024 | 2,68 | 2,78 | 2,61 | 2,70 | 0,75% | - |
| 05.11.2024 | 2,64 | 2,70 | 2,60 | 2,68 | 1,52% | - |
| 04.11.2024 | 2,81 | 2,82 | 2,64 | 2,64 | -4,69% | - |
| 01.11.2024 | 2,97 | 3,06 | 2,66 | 2,77 | -6,73% | 11.500,00 |
| 31.10.2024 | 2,92 | 2,97 | 2,74 | 2,97 | 1,71% | 23.000,00 |
| 30.10.2024 | 2,60 | 2,98 | 2,57 | 2,92 | 11,88% | - |
| 29.10.2024 | 2,62 | 2,63 | 2,60 | 2,61 | -0,38% | - |
| 28.10.2024 | 2,59 | 2,78 | 2,54 | 2,62 | 1,16% | - |
| 25.10.2024 | 2,54 | 2,59 | 2,54 | 2,59 | 1,97% | 8.500,00 |
| 24.10.2024 | 2,53 | 2,66 | 2,43 | 2,54 | 0,00% | - |
| 23.10.2024 | 2,45 | 2,66 | 2,42 | 2,54 | 3,67% | 11.200,00 |
| 22.10.2024 | 2,49 | 2,49 | 2,38 | 2,45 | -1,61% | - |
| 21.10.2024 | 2,34 | 2,49 | 2,30 | 2,49 | 6,41% | - |
| 18.10.2024 | 2,34 | 2,38 | 2,30 | 2,34 | 0,00% | 21.780,00 |
| 17.10.2024 | 2,31 | 2,34 | 2,28 | 2,34 | 1,30% | - |
| 16.10.2024 | 2,27 | 2,32 | 2,21 | 2,31 | 1,76% | - |
| 15.10.2024 | 2,31 | 2,31 | 2,23 | 2,27 | -1,73% | - |
| 14.10.2024 | 2,20 | 2,31 | 1,16 | 2,31 | 5,00% | - |
| 11.10.2024 | 2,23 | 2,24 | 2,15 | 2,20 | -1,35% | - |
| 10.10.2024 | 2,17 | 2,24 | 2,16 | 2,23 | 0,00% | - |
| 09.10.2024 | 2,24 | 2,26 | 1,13 | 2,23 | -1,76% | 42.000,00 |
| 08.10.2024 | 2,24 | 2,27 | 2,22 | 2,27 | 1,34% | - |
| 07.10.2024 | 2,24 | 2,25 | 2,19 | 2,24 | 0,00% | 66.000,00 |
| 04.10.2024 | 2,27 | 2,28 | 2,22 | 2,24 | -1,32% | - |
| 03.10.2024 | 2,24 | 2,27 | 2,22 | 2,27 | 1,34% | - |
| 02.10.2024 | 2,20 | 2,26 | 1,19 | 2,24 | 1,82% | - |
| 01.10.2024 | 2,20 | 2,24 | 1,94 | 2,20 | 0,00% | - |
| 30.09.2024 | 2,29 | 2,29 | 1,93 | 2,20 | -3,93% | - |
| 27.09.2024 | 2,30 | 2,31 | 1,92 | 2,29 | -0,43% | 80.500,00 |
| 26.09.2024 | 2,29 | 2,30 | 1,93 | 2,30 | 2,22% | 12.500,00 |
| 25.09.2024 | 2,21 | 2,26 | 2,21 | 2,25 | 1,35% | - |
| 24.09.2024 | 2,26 | 2,27 | 2,22 | 2,22 | -1,77% | - |
| 23.09.2024 | 2,22 | 2,28 | 1,93 | 2,26 | 3,67% | - |
| 20.09.2024 | 2,24 | 2,27 | 1,88 | 2,18 | -2,68% | - |
| 19.09.2024 | 2,26 | 2,30 | 2,22 | 2,24 | -0,88% | - |
| 18.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 17.09.2024 | 2,31 | 2,31 | 1,93 | 2,26 | -0,88% | - |
| 16.09.2024 | 2,26 | 2,28 | 2,26 | 2,28 | 0,88% | 4.000,00 |
| 13.09.2024 | 2,30 | 2,33 | 1,94 | 2,26 | -2,16% | 54.000,00 |
| 12.09.2024 | 2,23 | 2,33 | 2,21 | 2,31 | 3,13% | - |
| 11.09.2024 | 2,23 | 2,27 | 2,23 | 2,24 | 0,00% | - |
| 10.09.2024 | 2,20 | 2,30 | 1,97 | 2,24 | 1,36% | - |
| 09.09.2024 | 2,23 | 2,23 | 2,20 | 2,21 | -1,34% | - |
| 06.09.2024 | 2,24 | 2,30 | 2,22 | 2,24 | -0,44% | - |
| 05.09.2024 | 2,23 | 2,32 | 2,22 | 2,25 | 1,35% | - |
| 04.09.2024 | 2,30 | 2,33 | 2,20 | 2,22 | -3,90% | - |
| 03.09.2024 | 2,32 | 2,32 | 2,30 | 2,31 | -0,43% | - |
| 02.09.2024 | 2,24 | 2,33 | 2,24 | 2,32 | 3,57% | 14.999,00 |
| 30.08.2024 | 2,30 | 2,32 | 2,19 | 2,24 | 0,00% | - |
| 29.08.2024 | 2,19 | 2,30 | 2,18 | 2,24 | 2,28% | - |
| 28.08.2024 | 2,18 | 2,19 | 2,16 | 2,19 | 0,46% | 10.000,00 |
| 27.08.2024 | 2,22 | 2,25 | 2,16 | 2,18 | -1,80% | - |
| 26.08.2024 | 2,08 | 2,22 | 2,08 | 2,22 | 5,71% | - |
| 23.08.2024 | 2,13 | 2,16 | 2,08 | 2,10 | -1,41% | - |
| 22.08.2024 | 2,20 | 2,20 | 2,12 | 2,13 | -3,18% | - |
| 21.08.2024 | 2,26 | 2,37 | 2,08 | 2,20 | -2,65% | - |
| 20.08.2024 | 2,24 | 2,38 | 2,23 | 2,26 | 0,89% | - |
| 19.08.2024 | 2,24 | 2,29 | 2,22 | 2,24 | 0,00% | - |
| 16.08.2024 | 2,28 | 2,30 | 2,24 | 2,24 | -1,75% | - |
| 15.08.2024 | 2,10 | 2,29 | 2,10 | 2,28 | 8,57% | - |
| 14.08.2024 | 2,27 | 2,28 | 1,85 | 2,10 | -7,49% | - |
| 13.08.2024 | 2,32 | 2,32 | 2,22 | 2,27 | -2,16% | - |
| 12.08.2024 | 2,35 | 2,36 | 2,30 | 2,32 | -1,28% | 23.000,00 |
| 09.08.2024 | 2,33 | 2,35 | 2,32 | 2,35 | 0,86% | 10.800,00 |
| 08.08.2024 | 2,36 | 2,36 | 2,30 | 2,33 | -1,27% | - |
| 07.08.2024 | 2,28 | 2,36 | 2,22 | 2,36 | 3,51% | 1.200,00 |
| 06.08.2024 | 2,26 | 2,28 | 2,24 | 2,28 | 1,33% | - |
| 05.08.2024 | 2,31 | 2,42 | 2,23 | 2,25 | -6,25% | 19.750,00 |
| 02.08.2024 | 2,44 | 2,47 | 2,33 | 2,40 | -2,04% | - |
| 01.08.2024 | 2,42 | 2,46 | 2,42 | 2,45 | 1,24% | - |
| 31.07.2024 | 2,48 | 2,51 | 2,42 | 2,42 | -2,81% | - |
| 30.07.2024 | 2,48 | 2,51 | 2,44 | 2,49 | 0,40% | - |
| 29.07.2024 | 2,44 | 2,49 | 2,44 | 2,48 | 1,64% | - |
| 26.07.2024 | 2,44 | 2,46 | 2,42 | 2,44 | 0,00% | - |
| 25.07.2024 | 2,42 | 2,45 | 2,41 | 2,44 | 0,83% | - |
| 24.07.2024 | 2,34 | 2,48 | 2,32 | 2,42 | 3,42% | - |
| 23.07.2024 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | - |
| 22.07.2024 | 2,26 | 2,33 | 2,24 | 2,32 | 2,65% | - |
| 19.07.2024 | 2,22 | 2,27 | 2,22 | 2,26 | 1,80% | 11.250,00 |
| 18.07.2024 | 2,28 | 2,28 | 2,21 | 2,22 | -2,63% | - |
| 17.07.2024 | 2,27 | 2,28 | 2,25 | 2,28 | 0,00% | - |
| 16.07.2024 | 2,32 | 2,33 | 2,26 | 2,28 | -1,72% | - |
| 15.07.2024 | 2,36 | 2,36 | 2,32 | 2,32 | 0,00% | - |
| 12.07.2024 | 2,38 | 2,43 | 2,30 | 2,32 | -2,52% | - |
| 11.07.2024 | 2,32 | 2,42 | 2,32 | 2,38 | 2,59% | - |
| 10.07.2024 | 2,32 | 2,37 | 2,32 | 2,32 | 0,00% | - |
| 09.07.2024 | 2,44 | 2,44 | 2,32 | 2,32 | -4,53% | - |
| 08.07.2024 | 2,44 | 2,44 | 2,40 | 2,43 | 0,00% | - |