12,010€
11,10%
Echtzeit-Aktienkurs Cybin Inc
Bid:
Ask:
Aktienkurse zur Cybin Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 10,89 | 12,24 | 10,88 | 11,99 | 10,92% | 4.028,00 |
| 18.09.2026 | 12,89 | 13,32 | 10,53 | 10,81 | -12,75% | 9.715,00 |
| 17.09.2026 | 11,72 | 12,55 | 11,44 | 12,39 | 5,54% | 1.337,00 |
| 16.09.2026 | 11,68 | 11,94 | 11,40 | 11,74 | 2,53% | 1.524,00 |
| 15.09.2026 | 11,79 | 11,85 | 11,26 | 11,45 | -2,55% | 10.434,00 |
| 14.09.2026 | 11,22 | 11,88 | 11,07 | 11,75 | 5,29% | 1.412,00 |
| 11.09.2026 | 11,04 | 11,65 | 10,88 | 11,16 | 0,90% | 6.529,00 |
| 10.09.2026 | 11,74 | 11,99 | 11,01 | 11,06 | -6,51% | 5.220,00 |
| 09.09.2026 | 10,69 | 11,92 | 10,47 | 11,83 | 9,74% | 3.663,00 |
| 08.09.2026 | 10,50 | 10,96 | 10,29 | 10,78 | 2,67% | 1.707,00 |
| 07.09.2026 | 10,44 | 10,70 | 10,44 | 10,50 | 0,10% | 3.331,00 |
| 04.09.2026 | 10,14 | 10,57 | 9,86 | 10,49 | 2,94% | 3.012,00 |
| 03.09.2026 | 10,29 | 10,33 | 9,82 | 10,19 | -1,26% | 6.964,00 |
| 02.09.2026 | 10,10 | 10,40 | 9,88 | 10,32 | 2,48% | 4.660,00 |
| 01.09.2026 | 10,13 | 10,51 | 9,95 | 10,07 | -1,08% | 4.787,00 |
| 31.08.2026 | 10,50 | 10,51 | 9,69 | 10,18 | -3,32% | 6.101,00 |
| 28.08.2026 | 11,36 | 11,70 | 10,48 | 10,53 | -6,81% | 6.239,00 |
| 27.08.2026 | 11,68 | 11,89 | 11,26 | 11,30 | -3,91% | 4.425,00 |
| 26.08.2026 | 11,98 | 12,69 | 11,67 | 11,76 | -2,41% | 3.308,00 |
| 25.08.2026 | 11,38 | 12,28 | 11,16 | 12,05 | 8,36% | 1.132,00 |
| 24.08.2026 | 10,78 | 11,35 | 10,27 | 11,12 | 2,96% | 2.493,00 |
| 21.08.2026 | 10,67 | 11,09 | 10,63 | 10,80 | 0,84% | 9.029,00 |
| 20.08.2026 | 10,41 | 10,89 | 10,37 | 10,71 | 6,04% | 1.182,00 |
| 19.08.2026 | 10,08 | 10,33 | 9,92 | 10,10 | 126,20% | 7.341,00 |
| 05.05.2026 | 4,62 | 4,72 | 4,45 | 4,47 | -1,54% | 6.508,00 |
| 04.05.2026 | 4,39 | 4,73 | 4,32 | 4,54 | 0,73% | 9.068,00 |
| 30.04.2026 | 4,21 | 4,55 | 4,20 | 4,50 | 6,23% | 2.593,00 |
| 29.04.2026 | 4,36 | 4,63 | 4,18 | 4,24 | -3,75% | 4.130,00 |
| 28.04.2026 | 4,72 | 4,78 | 4,39 | 4,40 | -6,81% | 3.769,00 |
| 27.04.2026 | 4,79 | 5,33 | 4,57 | 4,73 | -1,97% | 15.524,00 |
| 24.04.2026 | 4,92 | 5,28 | 4,71 | 4,82 | -1,89% | 19.665,00 |
| 23.04.2026 | 4,96 | 5,20 | 4,86 | 4,91 | -0,18% | 8.118,00 |
| 22.04.2026 | 4,22 | 5,08 | 4,22 | 4,92 | 16,77% | 12.820,00 |
| 21.04.2026 | 4,97 | 5,07 | 4,14 | 4,22 | -11,73% | 14.176,00 |
| 20.04.2026 | 5,42 | 5,69 | 4,72 | 4,78 | 1,81% | 19.156,00 |
| 17.04.2026 | 4,86 | 4,89 | 4,63 | 4,69 | -0,85% | 8.114,00 |
| 16.04.2026 | 4,66 | 4,86 | 4,63 | 4,73 | 1,07% | 4.601,00 |
| 15.04.2026 | 4,63 | 4,73 | 4,61 | 4,68 | 1,23% | 8.605,00 |
| 14.04.2026 | 4,73 | 4,88 | 4,59 | 4,62 | -0,15% | 12.745,00 |
| 13.04.2026 | 4,47 | 4,68 | 4,39 | 4,63 | 3,97% | 45.408,00 |
| 10.04.2026 | 4,49 | 4,51 | 4,39 | 4,45 | -0,82% | 9.587,00 |
| 09.04.2026 | 4,62 | 4,62 | 4,40 | 4,49 | -0,33% | 6.314,00 |
| 08.04.2026 | 4,53 | 4,63 | 4,45 | 4,51 | -0,99% | 1.953,00 |
| 07.04.2026 | 4,56 | 4,61 | 4,34 | 4,55 | 2,25% | 1.709,00 |
| 02.04.2026 | 4,31 | 4,55 | 4,17 | 4,45 | 3,73% | 1.250,00 |
| 01.04.2026 | 4,15 | 4,42 | 4,13 | 4,29 | 2,39% | 18.543,00 |
| 31.03.2026 | 3,84 | 4,23 | 3,71 | 4,19 | 9,11% | 4.120,00 |
| 30.03.2026 | 3,96 | 4,15 | 3,74 | 3,84 | -3,27% | 4.337,00 |
| 27.03.2026 | 4,08 | 4,32 | 3,91 | 3,97 | -1,73% | 3.052,00 |
| 26.03.2026 | 4,10 | 4,42 | 4,02 | 4,04 | -2,18% | 15.954,00 |
| 25.03.2026 | 3,93 | 4,18 | 3,93 | 4,13 | 6,44% | 5.974,00 |
| 24.03.2026 | 3,94 | 3,97 | 3,82 | 3,88 | -1,02% | 15.079,00 |
| 23.03.2026 | 4,00 | 4,11 | 3,90 | 3,92 | -2,24% | 4.562,00 |
| 20.03.2026 | 4,14 | 4,27 | 3,98 | 4,01 | -3,84% | 2.675,00 |
| 19.03.2026 | 4,14 | 4,21 | 4,01 | 4,17 | 0,48% | 5.036,00 |
| 18.03.2026 | 4,19 | 4,31 | 4,10 | 4,15 | -0,72% | 17.957,00 |
| 17.03.2026 | 4,14 | 4,24 | 3,99 | 4,18 | 1,70% | 4.089,00 |
| 16.03.2026 | 4,26 | 4,30 | 3,93 | 4,11 | -1,44% | 9.434,00 |
| 13.03.2026 | 4,50 | 4,73 | 4,06 | 4,17 | -6,29% | 14.106,00 |
| 12.03.2026 | 4,78 | 4,82 | 4,42 | 4,45 | -4,51% | 8.017,00 |
| 11.03.2026 | 4,88 | 5,04 | 4,63 | 4,66 | -5,86% | 29.852,00 |
| 10.03.2026 | 4,69 | 4,99 | 4,65 | 4,95 | 4,87% | 4.604,00 |
| 09.03.2026 | 4,68 | 4,79 | 4,23 | 4,72 | 3,74% | 22.853,00 |
| 06.03.2026 | 4,89 | 5,08 | 4,49 | 4,55 | -7,89% | 21.219,00 |
| 05.03.2026 | 7,50 | 7,68 | 4,58 | 4,94 | -32,56% | 26.579,00 |
| 04.03.2026 | 6,78 | 7,35 | 6,63 | 7,33 | 7,72% | 2.334,00 |
| 03.03.2026 | 6,55 | 6,95 | 6,28 | 6,80 | 4,62% | 3.424,00 |
| 02.03.2026 | 6,23 | 6,63 | 6,08 | 6,50 | 4,42% | 1.539,00 |
| 27.02.2026 | 6,60 | 6,60 | 6,10 | 6,23 | -5,68% | 2.856,00 |
| 26.02.2026 | 6,58 | 6,65 | 6,15 | 6,60 | 1,15% | 7.858,00 |
| 25.02.2026 | 6,43 | 6,65 | 6,00 | 6,53 | 3,98% | 4.712,00 |
| 24.02.2026 | 5,65 | 6,33 | 5,65 | 6,28 | 10,09% | 4.920,00 |
| 23.02.2026 | 6,05 | 6,15 | 5,45 | 5,70 | -1,30% | 10.410,00 |
| 20.02.2026 | 6,03 | 6,18 | 5,73 | 5,78 | -1,28% | 9.007,00 |
| 19.02.2026 | 6,10 | 6,23 | 5,78 | 5,85 | -3,31% | 7.702,00 |
| 18.02.2026 | 5,73 | 6,25 | 5,68 | 6,05 | 5,22% | 8.436,00 |
| 17.02.2026 | 5,18 | 6,05 | 5,10 | 5,75 | 10,05% | 11.872,00 |
| 16.02.2026 | 5,10 | 5,25 | 5,10 | 5,23 | 1,46% | 781,00 |
| 13.02.2026 | 5,08 | 5,35 | 5,00 | 5,15 | 3,41% | 6.128,00 |
| 12.02.2026 | 5,50 | 5,65 | 4,96 | 4,98 | -9,45% | 3.093,00 |
| 11.02.2026 | 5,40 | 5,55 | 5,10 | 5,50 | 2,80% | 47.475,00 |
| 10.02.2026 | 5,35 | 5,93 | 5,25 | 5,35 | 0,47% | 9.306,00 |
| 09.02.2026 | 5,04 | 5,65 | 4,84 | 5,33 | 5,86% | 4.393,00 |
| 06.02.2026 | 5,05 | 5,33 | 4,86 | 5,03 | -0,40% | 6.956,00 |
| 05.02.2026 | 5,43 | 5,43 | 4,92 | 5,05 | -6,48% | 7.040,00 |
| 04.02.2026 | 5,65 | 5,88 | 5,13 | 5,40 | -4,42% | 7.500,00 |
| 03.02.2026 | 5,78 | 6,05 | 5,48 | 5,65 | -2,59% | 5.760,00 |
| 02.02.2026 | 5,68 | 6,03 | 5,20 | 5,80 | 3,57% | 5.663,00 |
| 30.01.2026 | 5,65 | 5,85 | 5,50 | 5,60 | -0,88% | 9.606,00 |
| 29.01.2026 | 5,98 | 6,00 | 5,60 | 5,65 | -6,22% | 9.133,00 |
| 28.01.2026 | 6,08 | 6,15 | 5,90 | 6,03 | 0,42% | 5.054,00 |
| 27.01.2026 | 6,13 | 6,18 | 5,93 | 6,00 | -2,44% | 4.211,00 |
| 26.01.2026 | 6,30 | 6,40 | 5,98 | 6,15 | -3,15% | 12.051,00 |
| 23.01.2026 | 6,58 | 6,70 | 6,28 | 6,35 | -3,05% | 6.735,00 |
| 22.01.2026 | 6,43 | 6,73 | 6,30 | 6,55 | 1,95% | 3.934,00 |
| 21.01.2026 | 6,65 | 6,83 | 6,38 | 6,43 | -2,65% | 5.757,00 |
| 20.01.2026 | 6,65 | 6,65 | 6,30 | 6,60 | -2,58% | 3.132,00 |
| 19.01.2026 | 6,68 | 6,83 | 6,55 | 6,78 | 1,88% | 2.538,00 |
| 16.01.2026 | 6,85 | 6,98 | 6,60 | 6,65 | -1,12% | 2.997,00 |
| 15.01.2026 | 7,03 | 7,10 | 6,70 | 6,73 | -3,58% | 8.726,00 |