2,700€
-1,46%
Echtzeit-Aktienkurs CYAN AG INH O.N.
Bid:
Ask:
Aktienkurse zur CYAN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,68 | 2,69 | 2,54 | 2,62 | -4,38% | 1.725,00 |
| 18.04.2024 | 2,68 | 2,85 | 2,54 | 2,74 | 1,11% | 4.951,00 |
| 17.04.2024 | 2,56 | 2,72 | 2,51 | 2,71 | 9,72% | 8.750,00 |
| 16.04.2024 | 2,42 | 2,74 | 2,36 | 2,47 | 3,78% | 5.650,00 |
| 15.04.2024 | 2,29 | 2,46 | 2,24 | 2,38 | 1,71% | 755,00 |
| 12.04.2024 | 2,26 | 2,34 | 2,19 | 2,34 | 4,46% | 2.400,00 |
| 11.04.2024 | 2,25 | 2,28 | 2,24 | 2,24 | -1,75% | - |
| 10.04.2024 | 2,42 | 2,42 | 2,20 | 2,28 | -5,00% | 1.957,00 |
| 09.04.2024 | 2,44 | 2,44 | 2,40 | 2,40 | -2,04% | - |
| 08.04.2024 | 2,54 | 2,57 | 2,36 | 2,45 | -3,54% | 2.097,00 |
| 05.04.2024 | 2,48 | 2,54 | 2,34 | 2,54 | 2,83% | 1.151,00 |
| 04.04.2024 | 2,46 | 2,54 | 2,44 | 2,47 | 0,00% | 4.007,00 |
| 03.04.2024 | 2,64 | 2,64 | 2,46 | 2,47 | -3,52% | - |
| 02.04.2024 | 2,54 | 2,60 | 2,37 | 2,56 | 0,79% | 2.635,00 |
| 28.03.2024 | 2,40 | 2,58 | 2,36 | 2,54 | 4,53% | 5.925,00 |
| 27.03.2024 | 2,34 | 2,48 | 2,32 | 2,43 | 3,85% | 563,00 |
| 26.03.2024 | 2,32 | 2,48 | 2,31 | 2,34 | 0,86% | 2.590,00 |
| 25.03.2024 | 2,40 | 2,40 | 2,14 | 2,32 | -3,33% | 10.614,00 |
| 22.03.2024 | 2,50 | 2,54 | 2,24 | 2,40 | -4,00% | 10.374,00 |
| 21.03.2024 | 2,34 | 2,62 | 2,26 | 2,50 | 9,17% | 4.370,00 |
| 20.03.2024 | 2,20 | 2,44 | 2,20 | 2,29 | 6,51% | 8.160,00 |
| 19.03.2024 | 2,13 | 2,29 | 2,07 | 2,15 | 0,94% | 9.580,00 |
| 18.03.2024 | 1,97 | 2,28 | 1,90 | 2,13 | 10,94% | 2.550,00 |
| 15.03.2024 | 1,83 | 1,93 | 1,82 | 1,92 | 6,67% | 2.109,00 |
| 14.03.2024 | 1,87 | 1,93 | 1,79 | 1,80 | -3,49% | 1.470,00 |
| 13.03.2024 | 1,76 | 2,35 | 1,74 | 1,87 | 5,67% | 3.380,00 |
| 12.03.2024 | 1,74 | 1,88 | 1,61 | 1,77 | -1,12% | 11.703,00 |
| 11.03.2024 | 2,17 | 2,39 | 1,74 | 1,79 | -17,74% | 11.932,00 |
| 08.03.2024 | 2,30 | 2,66 | 2,04 | 2,17 | -3,56% | 17.947,00 |
| 07.03.2024 | 1,85 | 2,50 | 1,85 | 2,25 | 23,29% | 19.087,00 |
| 06.03.2024 | 1,72 | 1,89 | 1,56 | 1,83 | 7,04% | 5.333,00 |
| 05.03.2024 | 1,65 | 1,77 | 1,47 | 1,71 | 12,91% | 13.995,00 |
| 04.03.2024 | 1,36 | 1,51 | 1,36 | 1,51 | 11,85% | 5.660,00 |
| 01.03.2024 | 1,37 | 1,39 | 1,22 | 1,35 | -1,46% | 4.471,00 |
| 29.02.2024 | 1,53 | 1,53 | 1,34 | 1,37 | -10,16% | 1.900,00 |
| 28.02.2024 | 1,51 | 1,55 | 1,47 | 1,53 | 3,04% | 3.845,00 |
| 27.02.2024 | 1,53 | 1,55 | 1,44 | 1,48 | -2,95% | 1.646,00 |
| 26.02.2024 | 1,53 | 1,54 | 1,50 | 1,53 | 0,99% | 100,00 |
| 23.02.2024 | 1,50 | 1,57 | 1,47 | 1,51 | 2,72% | 407,00 |
| 22.02.2024 | 1,50 | 1,55 | 1,47 | 1,47 | -4,23% | 2.385,00 |
| 21.02.2024 | 1,53 | 1,54 | 1,48 | 1,54 | 0,33% | 1.537,00 |
| 20.02.2024 | 1,53 | 1,55 | 1,51 | 1,53 | 0,00% | - |
| 19.02.2024 | 1,52 | 1,56 | 1,48 | 1,53 | 0,66% | 7.435,00 |
| 16.02.2024 | 1,53 | 1,56 | 1,49 | 1,52 | -0,65% | 1.160,00 |
| 15.02.2024 | 1,53 | 1,54 | 1,48 | 1,53 | 0,00% | 672,00 |
| 14.02.2024 | 1,50 | 1,54 | 1,45 | 1,53 | 2,34% | 7.384,00 |
| 13.02.2024 | 1,49 | 1,56 | 1,41 | 1,50 | 0,34% | 150,00 |
| 12.02.2024 | 1,47 | 1,56 | 1,45 | 1,49 | 1,36% | 3.874,00 |
| 09.02.2024 | 1,40 | 1,50 | 1,40 | 1,47 | 5,00% | 169,00 |
| 08.02.2024 | 1,52 | 1,56 | 1,40 | 1,40 | -7,89% | 2.761,00 |
| 07.02.2024 | 1,58 | 1,60 | 1,49 | 1,52 | -3,49% | 23.991,00 |
| 06.02.2024 | 1,62 | 1,62 | 1,52 | 1,58 | -2,78% | 1.325,00 |
| 05.02.2024 | 1,58 | 1,65 | 1,55 | 1,62 | 2,53% | 3.450,00 |
| 02.02.2024 | 1,55 | 1,58 | 1,52 | 1,58 | 5,69% | - |
| 01.02.2024 | 1,48 | 1,54 | 1,45 | 1,50 | 0,67% | 210,00 |
| 31.01.2024 | 1,58 | 1,60 | 1,41 | 1,49 | -6,31% | 2.000,00 |
| 30.01.2024 | 1,41 | 1,65 | 1,41 | 1,59 | 12,01% | 5.688,00 |
| 29.01.2024 | 1,38 | 1,44 | 1,36 | 1,42 | 2,91% | 2.951,00 |
| 26.01.2024 | 1,28 | 1,43 | 1,27 | 1,38 | 7,84% | 171,00 |
| 25.01.2024 | 1,32 | 1,40 | 1,27 | 1,28 | -3,41% | 10.000,00 |
| 24.01.2024 | 1,33 | 1,53 | 1,20 | 1,32 | -0,38% | 13.232,00 |
| 23.01.2024 | 1,12 | 1,43 | 1,10 | 1,33 | 17,78% | 6.973,00 |
| 22.01.2024 | 1,13 | 1,14 | 1,05 | 1,13 | 3,69% | 7.908,00 |
| 19.01.2024 | 1,05 | 1,12 | 1,01 | 1,09 | 1,40% | 1.500,00 |
| 18.01.2024 | 1,07 | 1,08 | 1,00 | 1,07 | 0,23% | 4.717,00 |
| 17.01.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 2,15% | - |
| 16.01.2024 | 1,05 | 1,07 | 1,00 | 1,05 | 0,00% | 862,00 |
| 15.01.2024 | 1,04 | 1,08 | 1,01 | 1,05 | 0,00% | 4.750,00 |
| 12.01.2024 | 1,03 | 1,09 | 1,00 | 1,05 | 0,00% | 3.785,00 |
| 11.01.2024 | 1,07 | 1,08 | 1,00 | 1,05 | -3,24% | 2.131,00 |
| 10.01.2024 | 1,07 | 1,09 | 1,02 | 1,08 | 0,93% | 3.001,00 |
| 09.01.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,47% | - |
| 08.01.2024 | 1,08 | 1,14 | 1,02 | 1,07 | -0,47% | 3.732,00 |
| 05.01.2024 | 1,08 | 1,09 | 1,02 | 1,07 | -0,47% | 4.420,00 |
| 04.01.2024 | 1,08 | 1,23 | 1,01 | 1,08 | 0,00% | 1.001,00 |
| 03.01.2024 | 1,08 | 1,24 | 1,05 | 1,08 | 0,47% | 2.486,00 |
| 02.01.2024 | 1,06 | 1,24 | 1,05 | 1,07 | 4,90% | - |
| 29.12.2023 | 1,01 | 1,06 | 0,99 | 1,02 | -0,73% | 325,00 |
| 28.12.2023 | 1,05 | 1,09 | 0,96 | 1,03 | -1,20% | 7.541,00 |
| 27.12.2023 | 1,03 | 1,04 | 1,00 | 1,04 | 0,97% | 6.471,00 |
| 22.12.2023 | 1,06 | 1,06 | 1,01 | 1,03 | -2,83% | 2.400,00 |
| 21.12.2023 | 1,07 | 1,10 | 1,01 | 1,06 | 1,44% | 1.680,00 |
| 20.12.2023 | 1,08 | 1,14 | 1,01 | 1,05 | -4,13% | 2.405,00 |
| 19.12.2023 | 1,05 | 1,13 | 1,01 | 1,09 | 5,31% | 5.867,00 |
| 18.12.2023 | 1,06 | 1,19 | 1,00 | 1,04 | 0,24% | 7.938,00 |
| 15.12.2023 | 1,00 | 1,06 | 1,00 | 1,03 | 2,99% | 2.200,00 |
| 14.12.2023 | 1,01 | 1,05 | 0,96 | 1,00 | -0,74% | 2.851,00 |
| 13.12.2023 | 1,11 | 1,11 | 0,99 | 1,01 | -8,18% | 950,00 |
| 12.12.2023 | 1,01 | 1,17 | 0,96 | 1,10 | 4,76% | 882,00 |
| 11.12.2023 | 1,10 | 1,18 | 1,03 | 1,05 | -2,55% | 3.205,00 |
| 08.12.2023 | 1,02 | 1,24 | 1,01 | 1,08 | -0,46% | 4.440,00 |
| 07.12.2023 | 1,03 | 1,14 | 1,03 | 1,08 | -0,69% | 367,00 |
| 06.12.2023 | 1,15 | 1,15 | 1,00 | 1,09 | -5,22% | 3.160,00 |
| 05.12.2023 | 1,10 | 1,18 | 1,05 | 1,15 | 4,07% | 450,00 |
| 04.12.2023 | 1,24 | 1,24 | 1,04 | 1,11 | -6,36% | 2.132,00 |
| 01.12.2023 | 1,18 | 1,20 | 1,15 | 1,18 | -0,42% | 285,00 |
| 30.11.2023 | 1,18 | 1,19 | 1,15 | 1,19 | 0,00% | 187,00 |
| 29.11.2023 | 1,24 | 1,24 | 1,17 | 1,19 | -4,05% | 9.717,00 |
| 28.11.2023 | 1,24 | 1,24 | 1,21 | 1,24 | 0,41% | - |
| 27.11.2023 | 1,22 | 1,28 | 1,17 | 1,23 | 2,93% | 8.576,00 |