2,570€
-3,38%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,56 | 2,64 | 2,48 | 2,58 | -3,01% | 18.916,00 |
| 05.06.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 0,00% | 200,00 |
| 04.06.2025 | 2,68 | 2,68 | 2,66 | 2,66 | 2,31% | 2.400,00 |
| 03.06.2025 | 2,56 | 2,64 | 2,56 | 2,60 | -0,76% | 172,00 |
| 02.06.2025 | 2,72 | 2,72 | 2,62 | 2,62 | -3,68% | 1.235,00 |
| 30.05.2025 | 2,88 | 2,88 | 2,70 | 2,72 | -2,86% | 3.012,00 |
| 29.05.2025 | 2,74 | 2,88 | 2,74 | 2,80 | 5,26% | 170,00 |
| 28.05.2025 | 2,72 | 2,72 | 2,60 | 2,66 | -5,00% | 2.503,00 |
| 27.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 26.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 23.05.2025 | 2,94 | 2,94 | 2,72 | 2,72 | -6,21% | 1.619,00 |
| 22.05.2025 | 3,06 | 3,06 | 2,66 | 2,90 | 6,62% | 3.667,00 |
| 21.05.2025 | 2,80 | 2,96 | 2,72 | 2,72 | -6,21% | 395,00 |
| 20.05.2025 | 2,90 | 2,98 | 2,86 | 2,90 | 2,11% | 2.372,00 |
| 19.05.2025 | 3,10 | 3,10 | 2,76 | 2,84 | -2,07% | 670,00 |
| 16.05.2025 | 3,18 | 3,18 | 2,82 | 2,90 | -2,03% | 6.116,00 |
| 15.05.2025 | 2,82 | 3,22 | 2,62 | 2,96 | 4,96% | 11.534,00 |
| 14.05.2025 | 2,84 | 2,86 | 2,78 | 2,82 | -0,70% | 4.332,00 |
| 13.05.2025 | 2,74 | 2,84 | 2,70 | 2,84 | 5,19% | 2.776,00 |
| 12.05.2025 | 2,74 | 2,74 | 2,58 | 2,70 | -0,74% | 2.824,00 |
| 09.05.2025 | 2,78 | 2,78 | 2,72 | 2,72 | -0,73% | 20,00 |
| 08.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 07.05.2025 | 2,68 | 2,70 | 2,68 | 2,70 | -1,46% | 2.435,00 |
| 06.05.2025 | 2,78 | 2,78 | 2,68 | 2,74 | 0,00% | 2.491,00 |
| 05.05.2025 | 2,72 | 2,74 | 2,72 | 2,74 | -2,84% | 135,00 |
| 02.05.2025 | 2,88 | 2,88 | 2,62 | 2,82 | 2,92% | 3.722,00 |
| 30.04.2025 | 2,66 | 2,82 | 2,66 | 2,74 | -1,44% | 783,00 |
| 29.04.2025 | 2,84 | 2,84 | 2,74 | 2,78 | 0,00% | 556,00 |
| 28.04.2025 | 2,94 | 2,94 | 2,78 | 2,78 | -4,14% | 69,00 |
| 25.04.2025 | 2,94 | 2,96 | 2,82 | 2,90 | 0,69% | 3.640,00 |
| 24.04.2025 | 2,82 | 2,92 | 2,80 | 2,88 | 0,70% | 1.530,00 |
| 23.04.2025 | 2,94 | 2,96 | 2,86 | 2,86 | -0,69% | 299,00 |
| 22.04.2025 | 2,92 | 2,94 | 2,88 | 2,88 | 1,41% | 331,00 |
| 17.04.2025 | 2,80 | 2,84 | 2,80 | 2,84 | 2,16% | 2.094,00 |
| 16.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 570,00 |
| 15.04.2025 | 2,78 | 2,88 | 2,76 | 2,78 | 0,00% | 1.446,00 |
| 14.04.2025 | 2,90 | 2,90 | 2,58 | 2,78 | -4,14% | 5.436,00 |
| 11.04.2025 | 2,62 | 2,90 | 2,62 | 2,90 | 0,00% | 2.648,00 |
| 10.04.2025 | 2,88 | 2,90 | 2,62 | 2,90 | 2,84% | 2.371,00 |
| 09.04.2025 | 2,52 | 2,88 | 2,52 | 2,82 | -1,40% | 10.608,00 |
| 08.04.2025 | 2,76 | 2,88 | 2,60 | 2,86 | 13,49% | 4.843,00 |
| 07.04.2025 | 2,86 | 2,86 | 2,38 | 2,52 | -14,29% | 9.293,00 |
| 04.04.2025 | 3,02 | 3,02 | 2,86 | 2,94 | -2,65% | 8.100,00 |
| 03.04.2025 | 3,02 | 3,10 | 3,02 | 3,02 | -6,79% | 2.528,00 |
| 02.04.2025 | 3,32 | 3,32 | 3,06 | 3,24 | 0,00% | 2.190,00 |
| 01.04.2025 | 3,16 | 3,24 | 3,14 | 3,24 | 7,28% | 4.297,00 |
| 31.03.2025 | 3,32 | 3,32 | 3,02 | 3,02 | -3,21% | 1.431,00 |
| 28.03.2025 | 3,16 | 3,32 | 3,12 | 3,12 | 0,00% | 2.145,00 |
| 27.03.2025 | 3,34 | 3,34 | 3,02 | 3,12 | -6,59% | 2.496,00 |
| 26.03.2025 | 3,20 | 3,36 | 3,20 | 3,34 | 4,38% | 6.322,00 |
| 25.03.2025 | 3,34 | 3,36 | 3,20 | 3,20 | 1,91% | 3.259,00 |
| 24.03.2025 | 3,34 | 3,34 | 3,14 | 3,14 | -4,85% | 5.073,00 |
| 21.03.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -2,94% | - |
| 20.03.2025 | 3,20 | 3,40 | 3,20 | 3,40 | 8,97% | 3.360,00 |
| 19.03.2025 | 3,04 | 3,28 | 3,04 | 3,12 | 0,65% | 13.712,00 |
| 18.03.2025 | 3,10 | 3,12 | 3,00 | 3,10 | 1,31% | 1.501,00 |
| 17.03.2025 | 3,10 | 3,10 | 3,00 | 3,06 | 5,52% | 6.412,00 |
| 14.03.2025 | 2,80 | 2,98 | 2,80 | 2,90 | 0,69% | 3.502,00 |
| 13.03.2025 | 2,78 | 2,88 | 2,78 | 2,88 | 5,88% | 3.031,00 |
| 12.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 11.03.2025 | 2,78 | 2,78 | 2,68 | 2,68 | -2,90% | 5.788,00 |
| 10.03.2025 | 2,76 | 2,78 | 2,76 | 2,76 | 0,00% | 376,00 |
| 07.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 06.03.2025 | 2,84 | 2,90 | 2,78 | 2,78 | 0,00% | 1.632,00 |
| 05.03.2025 | 2,68 | 2,84 | 2,68 | 2,78 | 5,30% | 910,00 |
| 04.03.2025 | 2,68 | 2,76 | 2,56 | 2,64 | -1,49% | 5.917,00 |
| 03.03.2025 | 2,82 | 2,82 | 2,68 | 2,68 | -9,46% | 5.410,00 |
| 28.02.2025 | 2,96 | 2,98 | 2,96 | 2,96 | -2,63% | 81,00 |
| 27.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 4,11% | - |
| 26.02.2025 | 2,98 | 2,98 | 2,92 | 2,92 | 1,39% | 135,00 |
| 25.02.2025 | 3,00 | 3,00 | 2,88 | 2,88 | -2,70% | 4.269,00 |
| 24.02.2025 | 2,90 | 3,00 | 2,90 | 2,96 | -1,33% | 363,00 |
| 21.02.2025 | 3,00 | 3,08 | 2,94 | 3,00 | 1,35% | 10.745,00 |
| 20.02.2025 | 2,96 | 3,18 | 2,96 | 2,96 | 2,78% | 6.539,00 |
| 19.02.2025 | 2,84 | 2,94 | 2,84 | 2,88 | -2,04% | 1.157,00 |
| 18.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 17.02.2025 | 2,86 | 3,00 | 2,86 | 2,94 | 0,68% | 1.298,00 |
| 14.02.2025 | 2,90 | 3,00 | 2,90 | 2,92 | 0,00% | 427,00 |
| 13.02.2025 | 2,98 | 2,98 | 2,86 | 2,92 | 0,69% | 1.150,00 |
| 12.02.2025 | 2,98 | 3,18 | 2,90 | 2,90 | -0,68% | 41.283,00 |
| 11.02.2025 | 2,98 | 3,00 | 2,86 | 2,92 | 0,69% | 1.979,00 |
| 10.02.2025 | 2,72 | 2,96 | 2,72 | 2,90 | 5,84% | 8.674,00 |
| 07.02.2025 | 2,68 | 2,78 | 2,68 | 2,74 | -1,44% | 1.289,00 |
| 06.02.2025 | 2,64 | 2,78 | 2,64 | 2,78 | 5,30% | 1.974,00 |
| 05.02.2025 | 2,78 | 2,78 | 2,64 | 2,64 | -2,94% | 514,00 |
| 04.02.2025 | 2,66 | 2,80 | 2,66 | 2,72 | 0,00% | 5.117,00 |
| 03.02.2025 | 2,76 | 2,80 | 2,72 | 2,72 | 2,26% | 3.939,00 |
| 31.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 30.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 29.01.2025 | 2,70 | 2,70 | 2,64 | 2,70 | 1,50% | 1.805,00 |
| 28.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 27.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 24.01.2025 | 2,80 | 2,80 | 2,60 | 2,66 | -3,62% | 22.039,00 |
| 23.01.2025 | 2,78 | 2,88 | 2,66 | 2,76 | -4,17% | 5.935,00 |
| 22.01.2025 | 2,98 | 3,00 | 2,88 | 2,88 | 0,00% | 1.645,00 |
| 21.01.2025 | 2,98 | 2,98 | 2,80 | 2,88 | 0,00% | 1.681,00 |
| 20.01.2025 | 2,88 | 2,90 | 2,88 | 2,88 | 2,13% | 865,00 |
| 17.01.2025 | 2,74 | 2,82 | 2,74 | 2,82 | 0,00% | 423,00 |
| 16.01.2025 | 2,78 | 2,90 | 2,74 | 2,82 | 2,92% | 2.214,00 |
| 15.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |