2,420€
-3,20%
Echtzeit-Aktienkurs CYAN AG INH O.N.
Bid:
Ask:
Aktienkurse zur CYAN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 2,53 | 2,57 | 2,38 | 2,44 | -3,56% | 6.720,00 |
| 22.04.2024 | 2,55 | 2,67 | 2,49 | 2,53 | -6,30% | - |
| 19.04.2024 | 2,67 | 2,73 | 2,51 | 2,70 | 0,75% | 9.750,00 |
| 18.04.2024 | 2,68 | 2,80 | 2,45 | 2,68 | 0,00% | 2.650,00 |
| 17.04.2024 | 2,50 | 2,70 | 2,47 | 2,68 | 8,06% | 14.099,00 |
| 16.04.2024 | 2,42 | 2,76 | 2,38 | 2,48 | 2,48% | 30.500,00 |
| 15.04.2024 | 2,29 | 2,44 | 2,27 | 2,42 | 6,14% | 23.000,00 |
| 12.04.2024 | 2,26 | 2,37 | 2,19 | 2,28 | 0,88% | - |
| 11.04.2024 | 2,25 | 2,32 | 2,16 | 2,26 | 0,89% | - |
| 10.04.2024 | 2,42 | 2,42 | 2,24 | 2,24 | -7,44% | - |
| 09.04.2024 | 2,44 | 2,44 | 2,40 | 2,42 | -0,82% | - |
| 08.04.2024 | 2,54 | 2,57 | 2,31 | 2,44 | -3,94% | - |
| 05.04.2024 | 2,48 | 2,54 | 2,30 | 2,54 | 2,42% | 2.080,00 |
| 04.04.2024 | 2,46 | 2,53 | 2,30 | 2,48 | 0,81% | - |
| 03.04.2024 | 2,59 | 2,59 | 2,46 | 2,46 | -5,02% | 42.010,00 |
| 02.04.2024 | 2,54 | 2,59 | 2,29 | 2,59 | 1,97% | 15.850,00 |
| 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 | 2,43 | 2,31 | 2,34 | 0,86% | 51.620,00 |
| 25.03.2024 | 2,40 | 2,41 | 2,15 | 2,32 | -3,33% | - |
| 22.03.2024 | 2,50 | 2,54 | 2,27 | 2,40 | -4,00% | 49.600,00 |
| 21.03.2024 | 2,34 | 2,58 | 2,26 | 2,50 | 6,84% | 1.323,00 |
| 20.03.2024 | 2,20 | 2,40 | 2,20 | 2,34 | 6,36% | 768,00 |
| 19.03.2024 | 2,12 | 2,28 | 2,06 | 2,20 | 3,77% | 11.855,00 |
| 18.03.2024 | 1,97 | 2,17 | 1,87 | 2,12 | 7,61% | 8.600,00 |
| 15.03.2024 | 1,81 | 1,97 | 1,81 | 1,97 | 9,44% | 1.520,00 |
| 14.03.2024 | 1,87 | 1,88 | 1,79 | 1,80 | -3,23% | - |
| 13.03.2024 | 1,76 | 2,00 | 1,74 | 1,86 | 5,68% | 33.900,00 |
| 12.03.2024 | 1,79 | 1,85 | 1,54 | 1,76 | -4,35% | - |
| 11.03.2024 | 2,17 | 2,17 | 1,74 | 1,84 | -14,81% | 885,00 |
| 08.03.2024 | 2,30 | 2,73 | 1,83 | 2,16 | -4,00% | 64.875,00 |
| 07.03.2024 | 1,85 | 2,45 | 1,66 | 2,25 | 21,62% | 40.130,00 |
| 06.03.2024 | 1,72 | 1,86 | 1,56 | 1,85 | 7,56% | 131.340,00 |
| 05.03.2024 | 1,65 | 1,75 | 1,49 | 1,72 | 8,86% | 107.875,00 |
| 04.03.2024 | 1,36 | 1,58 | 1,36 | 1,58 | 16,18% | 33.000,00 |
| 01.03.2024 | 1,37 | 1,40 | 1,22 | 1,36 | 1,49% | - |
| 29.02.2024 | 1,53 | 1,53 | 1,34 | 1,34 | -11,84% | - |
| 28.02.2024 | 1,51 | 1,53 | 1,47 | 1,52 | 2,70% | - |
| 27.02.2024 | 1,53 | 1,57 | 1,44 | 1,48 | -1,33% | 2.875,00 |
| 26.02.2024 | 1,53 | 1,53 | 1,48 | 1,50 | -1,96% | - |
| 23.02.2024 | 1,50 | 1,53 | 1,46 | 1,53 | 4,08% | 28.952,00 |
| 22.02.2024 | 1,50 | 1,53 | 1,47 | 1,47 | -1,67% | - |
| 21.02.2024 | 1,52 | 1,54 | 1,49 | 1,50 | -0,99% | 83.320,00 |
| 20.02.2024 | 1,52 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 19.02.2024 | 1,52 | 1,54 | 1,50 | 1,51 | -0,33% | - |
| 16.02.2024 | 1,53 | 1,54 | 1,49 | 1,52 | -0,66% | - |
| 15.02.2024 | 1,53 | 1,54 | 1,48 | 1,53 | 0,00% | - |
| 14.02.2024 | 1,50 | 1,54 | 1,49 | 1,53 | 2,01% | 2.802,00 |
| 13.02.2024 | 1,49 | 1,56 | 1,49 | 1,50 | 0,34% | - |
| 12.02.2024 | 1,47 | 1,53 | 1,47 | 1,49 | 1,36% | - |
| 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 | 1,58 | 1,58 | 1,27 | 1,52 | -1,94% | 12.125,00 |
| 06.02.2024 | 1,59 | 1,63 | 1,28 | 1,55 | -2,52% | 38.221,00 |
| 05.02.2024 | 1,57 | 1,62 | 1,52 | 1,59 | 1,27% | - |
| 02.02.2024 | 1,55 | 1,58 | 1,52 | 1,57 | 5,02% | - |
| 01.02.2024 | 1,44 | 1,50 | 1,27 | 1,50 | 1,01% | 2.535,00 |
| 31.01.2024 | 1,56 | 1,58 | 1,47 | 1,48 | -5,13% | - |
| 30.01.2024 | 1,41 | 1,61 | 1,41 | 1,56 | 8,33% | 18.000,00 |
| 29.01.2024 | 1,38 | 1,46 | 1,37 | 1,44 | 4,35% | 4.750,00 |
| 26.01.2024 | 1,28 | 1,50 | 1,27 | 1,38 | 7,81% | - |
| 25.01.2024 | 1,32 | 1,43 | 1,27 | 1,28 | -3,03% | 34.000,00 |
| 24.01.2024 | 1,33 | 1,43 | 1,20 | 1,32 | -0,75% | 28.380,00 |
| 23.01.2024 | 1,12 | 1,43 | 1,12 | 1,33 | 18,22% | - |
| 22.01.2024 | 1,09 | 1,20 | 1,07 | 1,13 | 2,74% | 136,00 |
| 19.01.2024 | 1,05 | 1,18 | 1,03 | 1,10 | 6,31% | 66.000,00 |
| 18.01.2024 | 1,07 | 1,08 | 1,03 | 1,03 | -2,83% | - |
| 17.01.2024 | 1,05 | 1,07 | 1,03 | 1,06 | 2,91% | - |
| 16.01.2024 | 1,05 | 1,06 | 1,03 | 1,03 | 0,00% | - |
| 15.01.2024 | 1,04 | 1,07 | 0,99 | 1,03 | -0,48% | - |
| 12.01.2024 | 1,03 | 1,07 | 1,00 | 1,04 | 3,50% | - |
| 11.01.2024 | 1,07 | 1,07 | 0,99 | 1,00 | -5,03% | - |
| 10.01.2024 | 1,07 | 1,08 | 1,05 | 1,05 | 0,29% | - |
| 09.01.2024 | 1,07 | 1,09 | 1,05 | 1,05 | 0,00% | 10.000,00 |
| 08.01.2024 | 1,08 | 1,09 | 1,05 | 1,05 | -1,87% | - |
| 05.01.2024 | 1,08 | 1,09 | 1,07 | 1,07 | -0,93% | - |
| 04.01.2024 | 1,08 | 1,10 | 1,07 | 1,08 | 0,00% | - |
| 03.01.2024 | 1,08 | 1,11 | 1,07 | 1,08 | 0,93% | 2.471,00 |
| 02.01.2024 | 1,05 | 1,11 | 1,05 | 1,07 | 3,38% | 396,00 |
| 29.12.2023 | 1,01 | 1,04 | 0,99 | 1,04 | 2,48% | 10.000,00 |
| 28.12.2023 | 1,02 | 1,05 | 0,98 | 1,01 | 0,00% | - |
| 27.12.2023 | 1,03 | 1,04 | 0,98 | 1,01 | -1,46% | 8.004,00 |
| 22.12.2023 | 1,03 | 1,06 | 0,98 | 1,03 | 0,00% | 1.610,00 |
| 21.12.2023 | 1,05 | 1,07 | 1,03 | 1,03 | -1,91% | - |
| 20.12.2023 | 1,08 | 1,09 | 1,04 | 1,05 | -3,24% | - |
| 19.12.2023 | 1,05 | 1,09 | 1,02 | 1,08 | 8,00% | 1.150,00 |
| 18.12.2023 | 1,06 | 1,07 | 1,00 | 1,00 | -3,85% | - |
| 15.12.2023 | 1,00 | 1,05 | 1,00 | 1,04 | 3,69% | - |
| 14.12.2023 | 1,01 | 1,05 | 0,97 | 1,00 | -0,69% | 17.970,00 |
| 13.12.2023 | 1,11 | 1,12 | 1,01 | 1,01 | -9,01% | 21.358,00 |
| 12.12.2023 | 1,05 | 1,15 | 1,00 | 1,11 | 4,72% | - |
| 11.12.2023 | 1,10 | 1,17 | 0,55 | 1,06 | -3,64% | 2.000,00 |
| 08.12.2023 | 1,02 | 1,12 | 1,00 | 1,10 | 7,84% | - |
| 07.12.2023 | 1,03 | 1,08 | 1,02 | 1,02 | -0,97% | - |
| 06.12.2023 | 1,14 | 1,15 | 1,03 | 1,03 | -1,90% | 5.100,00 |
| 05.12.2023 | 1,11 | 1,15 | 1,05 | 1,05 | -5,41% | - |
| 04.12.2023 | 1,24 | 1,24 | 0,62 | 1,11 | -5,13% | - |
| 01.12.2023 | 1,18 | 1,24 | 1,16 | 1,17 | -0,85% | - |
| 30.11.2023 | 1,18 | 1,21 | 1,17 | 1,18 | 0,00% | 13.250,00 |
| 29.11.2023 | 1,24 | 1,24 | 1,13 | 1,18 | -4,07% | - |