2,680€
1,52%
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 | 2,72 | 2,62 | 2,71 | 2,65% | 1.118,00 |
| 21.11.2024 | 2,70 | 2,76 | 2,56 | 2,64 | -2,22% | 3.954,00 |
| 20.11.2024 | 2,90 | 2,96 | 2,62 | 2,70 | -2,17% | 3.005,00 |
| 19.11.2024 | 2,64 | 2,79 | 2,64 | 2,76 | 4,55% | 1.050,00 |
| 18.11.2024 | 2,66 | 2,80 | 2,54 | 2,64 | -2,22% | 4.911,00 |
| 15.11.2024 | 2,70 | 2,78 | 2,60 | 2,70 | 0,00% | 1.356,00 |
| 14.11.2024 | 2,76 | 2,84 | 2,58 | 2,70 | -2,17% | 2.231,00 |
| 13.11.2024 | 2,72 | 2,80 | 2,62 | 2,76 | 1,47% | 1.046,00 |
| 12.11.2024 | 2,73 | 2,78 | 2,62 | 2,72 | -0,37% | 2.832,00 |
| 11.11.2024 | 2,72 | 2,84 | 2,62 | 2,73 | -0,36% | 1.377,00 |
| 08.11.2024 | 2,64 | 2,80 | 2,60 | 2,74 | 3,79% | 3.483,00 |
| 07.11.2024 | 2,70 | 2,78 | 2,54 | 2,64 | -0,75% | 1.369,00 |
| 06.11.2024 | 2,68 | 2,72 | 2,56 | 2,66 | 0,76% | 721,00 |
| 05.11.2024 | 2,64 | 2,71 | 2,58 | 2,64 | -0,75% | 543,00 |
| 04.11.2024 | 2,82 | 2,88 | 2,60 | 2,66 | -3,62% | 4.995,00 |
| 01.11.2024 | 3,02 | 3,18 | 2,64 | 2,76 | -8,61% | 2.509,00 |
| 31.10.2024 | 2,92 | 3,15 | 2,64 | 3,02 | 3,42% | 11.899,00 |
| 30.10.2024 | 2,61 | 3,02 | 2,57 | 2,92 | 11,88% | 23.715,00 |
| 29.10.2024 | 2,62 | 2,76 | 2,46 | 2,61 | -0,38% | 3.520,00 |
| 28.10.2024 | 2,57 | 2,78 | 2,56 | 2,62 | 1,95% | 4.733,00 |
| 25.10.2024 | 2,54 | 2,64 | 2,52 | 2,57 | 1,18% | 1.503,00 |
| 24.10.2024 | 2,53 | 2,72 | 2,21 | 2,54 | 0,40% | 12.250,00 |
| 23.10.2024 | 2,46 | 2,70 | 2,34 | 2,53 | 2,43% | 14.024,00 |
| 22.10.2024 | 2,51 | 2,51 | 2,39 | 2,47 | -1,59% | 2.308,00 |
| 21.10.2024 | 2,34 | 2,54 | 2,28 | 2,51 | 5,46% | 9.763,00 |
| 18.10.2024 | 2,34 | 2,40 | 2,29 | 2,38 | 2,15% | 5.284,00 |
| 17.10.2024 | 2,30 | 2,36 | 2,28 | 2,33 | 0,43% | 5.213,00 |
| 16.10.2024 | 2,26 | 2,32 | 2,20 | 2,32 | 2,20% | 6.426,00 |
| 15.10.2024 | 2,31 | 2,31 | 2,23 | 2,27 | -1,30% | 1.380,00 |
| 14.10.2024 | 2,19 | 2,31 | 2,15 | 2,30 | 4,07% | 9.180,00 |
| 11.10.2024 | 2,19 | 2,24 | 2,15 | 2,21 | -1,34% | 1.806,00 |
| 10.10.2024 | 2,19 | 2,26 | 2,16 | 2,24 | 0,00% | 10.976,00 |
| 09.10.2024 | 2,24 | 2,32 | 2,20 | 2,24 | 0,00% | 1.069,00 |
| 08.10.2024 | 2,24 | 2,24 | 2,20 | 2,24 | 0,90% | 904,00 |
| 07.10.2024 | 2,24 | 2,30 | 2,19 | 2,22 | -1,33% | 827,00 |
| 04.10.2024 | 2,23 | 2,30 | 2,20 | 2,25 | -0,44% | 1.111,00 |
| 03.10.2024 | 2,24 | 2,27 | 2,20 | 2,26 | 0,00% | 515,00 |
| 02.10.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 0,89% | 3.509,00 |
| 01.10.2024 | 2,20 | 2,26 | 2,16 | 2,24 | 1,36% | 1.041,00 |
| 30.09.2024 | 2,28 | 2,34 | 2,16 | 2,21 | -3,91% | 1.881,00 |
| 27.09.2024 | 2,30 | 2,34 | 2,16 | 2,30 | 0,44% | 1.696,00 |
| 26.09.2024 | 2,29 | 2,34 | 1,95 | 2,29 | 2,23% | 3.258,00 |
| 25.09.2024 | 2,22 | 2,28 | 2,20 | 2,24 | -0,44% | 2.031,00 |
| 24.09.2024 | 2,26 | 2,28 | 2,20 | 2,25 | 0,00% | 3.084,00 |
| 23.09.2024 | 2,22 | 2,30 | 1,94 | 2,25 | 3,21% | 2.036,00 |
| 20.09.2024 | 2,24 | 2,29 | 1,93 | 2,18 | -2,68% | 2.591,00 |
| 19.09.2024 | 2,26 | 2,30 | 2,21 | 2,24 | -0,88% | 1.500,00 |
| 18.09.2024 | 2,26 | 2,30 | 2,26 | 2,26 | 0,00% | 89,00 |
| 17.09.2024 | 2,31 | 2,32 | 2,17 | 2,26 | -0,44% | 3.356,00 |
| 16.09.2024 | 2,26 | 2,30 | 2,24 | 2,27 | 0,44% | 40,00 |
| 13.09.2024 | 2,30 | 2,33 | 1,94 | 2,26 | -1,74% | - |
| 12.09.2024 | 2,21 | 2,32 | 2,21 | 2,30 | 3,14% | 2.962,00 |
| 11.09.2024 | 2,23 | 2,27 | 2,23 | 2,23 | -1,76% | 1.000,00 |
| 10.09.2024 | 2,20 | 2,30 | 2,16 | 2,27 | 3,18% | 1.539,00 |
| 09.09.2024 | 2,23 | 2,28 | 2,20 | 2,20 | -1,35% | 3.533,00 |
| 06.09.2024 | 2,24 | 2,24 | 2,20 | 2,23 | -0,45% | 3,00 |
| 05.09.2024 | 2,23 | 2,26 | 2,18 | 2,24 | 0,00% | 927,00 |
| 04.09.2024 | 2,30 | 2,31 | 2,16 | 2,24 | -2,61% | 7.501,00 |
| 03.09.2024 | 2,32 | 2,38 | 2,30 | 2,30 | -0,86% | 355,00 |
| 02.09.2024 | 2,24 | 2,33 | 2,24 | 2,32 | 3,11% | 1.502,00 |
| 30.08.2024 | 2,30 | 2,34 | 2,19 | 2,25 | 0,00% | 1.857,00 |
| 29.08.2024 | 2,19 | 2,25 | 2,16 | 2,25 | 3,21% | 400,00 |
| 28.08.2024 | 2,18 | 2,22 | 2,16 | 2,18 | 0,93% | 1.375,00 |
| 27.08.2024 | 2,22 | 2,25 | 2,16 | 2,16 | -1,37% | 120,00 |
| 26.08.2024 | 2,08 | 2,20 | 2,08 | 2,19 | 3,79% | 70,00 |
| 23.08.2024 | 2,13 | 2,16 | 2,08 | 2,11 | -0,94% | - |
| 22.08.2024 | 2,20 | 2,20 | 2,10 | 2,13 | -1,39% | - |
| 21.08.2024 | 2,26 | 2,33 | 2,00 | 2,16 | -3,14% | 1.730,00 |
| 20.08.2024 | 2,24 | 2,37 | 2,23 | 2,23 | 0,00% | 1.360,00 |
| 19.08.2024 | 2,24 | 2,29 | 2,18 | 2,23 | -1,76% | 1.200,00 |
| 16.08.2024 | 2,28 | 2,30 | 2,21 | 2,27 | -0,87% | 580,00 |
| 15.08.2024 | 2,10 | 2,32 | 2,10 | 2,29 | 9,05% | 965,00 |
| 14.08.2024 | 2,24 | 2,28 | 1,85 | 2,10 | -7,89% | 2.436,00 |
| 13.08.2024 | 2,32 | 2,32 | 2,20 | 2,28 | -1,30% | 9.880,00 |
| 12.08.2024 | 2,35 | 2,36 | 2,30 | 2,31 | -0,86% | - |
| 09.08.2024 | 2,33 | 2,42 | 2,32 | 2,33 | 1,30% | 700,00 |
| 08.08.2024 | 2,36 | 2,36 | 2,30 | 2,30 | -1,71% | 228,00 |
| 07.08.2024 | 2,28 | 2,38 | 2,21 | 2,34 | 2,63% | 905,00 |
| 06.08.2024 | 2,25 | 2,30 | 2,25 | 2,28 | 0,88% | - |
| 05.08.2024 | 2,28 | 2,37 | 2,22 | 2,26 | -5,83% | 2.390,00 |
| 02.08.2024 | 2,44 | 2,45 | 2,31 | 2,40 | -2,44% | 250,00 |
| 01.08.2024 | 2,42 | 2,46 | 2,40 | 2,46 | 0,00% | 1.000,00 |
| 31.07.2024 | 2,48 | 2,52 | 2,42 | 2,46 | -0,81% | 1.305,00 |
| 30.07.2024 | 2,46 | 2,52 | 2,44 | 2,48 | -0,40% | 2.690,00 |
| 29.07.2024 | 2,44 | 2,49 | 2,44 | 2,49 | 1,63% | - |
| 26.07.2024 | 2,44 | 2,46 | 2,38 | 2,45 | 1,24% | 520,00 |
| 25.07.2024 | 2,42 | 2,48 | 2,42 | 2,42 | -1,63% | 1.180,00 |
| 24.07.2024 | 2,34 | 2,48 | 2,32 | 2,46 | 5,13% | 1.375,00 |
| 23.07.2024 | 2,32 | 2,34 | 2,32 | 2,34 | 0,43% | - |
| 22.07.2024 | 2,26 | 2,36 | 2,24 | 2,33 | 2,64% | 1.020,00 |
| 19.07.2024 | 2,22 | 2,30 | 2,22 | 2,27 | 2,71% | 2.400,00 |
| 18.07.2024 | 2,28 | 2,28 | 2,21 | 2,21 | -2,21% | - |
| 17.07.2024 | 2,27 | 2,28 | 2,24 | 2,26 | -1,31% | 1.130,00 |
| 16.07.2024 | 2,32 | 2,33 | 2,26 | 2,29 | -1,29% | 651,00 |
| 15.07.2024 | 2,36 | 2,37 | 2,30 | 2,32 | 0,87% | 1.755,00 |
| 12.07.2024 | 2,38 | 2,40 | 2,28 | 2,30 | -3,36% | 1.606,00 |
| 11.07.2024 | 2,32 | 2,42 | 2,32 | 2,38 | 2,15% | - |
| 10.07.2024 | 2,32 | 2,37 | 2,28 | 2,33 | 0,43% | 331,00 |
| 09.07.2024 | 2,44 | 2,44 | 2,32 | 2,32 | -4,92% | 419,00 |
| 08.07.2024 | 2,44 | 2,46 | 2,39 | 2,44 | 0,00% | 1.500,00 |