2,920€
1,39%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2025 | 2,93 | 2,95 | 2,87 | 2,94 | 2,08% | - |
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% | - |
14.01.2025 | 2,66 | 2,84 | 2,66 | 2,78 | -2,11% | 1.005,00 |
13.01.2025 | 2,70 | 2,84 | 2,58 | 2,84 | 5,97% | 668,00 |
10.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
09.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
08.01.2025 | 2,88 | 2,90 | 2,58 | 2,64 | -6,38% | 3.582,00 |
07.01.2025 | 2,90 | 2,90 | 2,74 | 2,82 | -6,00% | 2.517,00 |
06.01.2025 | 2,86 | 3,00 | 2,86 | 3,00 | 6,38% | 3.007,00 |
03.01.2025 | 2,88 | 2,90 | 2,78 | 2,82 | 0,71% | 1.181,00 |
02.01.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 2,19% | 1.638,00 |
30.12.2024 | 2,58 | 2,74 | 2,58 | 2,74 | 3,01% | 302,00 |
27.12.2024 | 2,70 | 2,70 | 2,58 | 2,66 | -1,48% | 1.821,00 |
23.12.2024 | 2,56 | 2,70 | 2,56 | 2,70 | 2,27% | 4.099,00 |
20.12.2024 | 2,54 | 2,64 | 2,52 | 2,64 | -0,75% | 560,00 |
19.12.2024 | 2,54 | 2,66 | 2,54 | 2,66 | 3,10% | 72,00 |
18.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | 400,00 |
17.12.2024 | 2,68 | 2,70 | 2,64 | 2,64 | -1,49% | 538,00 |
16.12.2024 | 2,60 | 2,74 | 2,60 | 2,68 | 3,08% | 2.758,00 |
13.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | 500,00 |
12.12.2024 | 2,62 | 2,76 | 2,62 | 2,64 | 0,00% | 8.786,00 |
11.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | 196,00 |
10.12.2024 | 2,68 | 2,68 | 2,54 | 2,54 | -5,93% | 1.446,00 |
09.12.2024 | 2,76 | 2,76 | 2,56 | 2,70 | -0,74% | 2.512,00 |
06.12.2024 | 2,52 | 2,72 | 2,50 | 2,72 | 3,03% | 2.314,00 |
05.12.2024 | 2,38 | 2,64 | 2,38 | 2,64 | 14,78% | 4.358,00 |
04.12.2024 | 2,34 | 2,42 | 2,24 | 2,30 | -1,71% | 3.099,00 |
03.12.2024 | 2,46 | 2,46 | 2,20 | 2,34 | -8,59% | 10.337,00 |
02.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -4,48% | 750,00 |
29.11.2024 | 2,62 | 2,74 | 2,52 | 2,68 | 0,00% | 12.567,00 |
28.11.2024 | 2,76 | 2,76 | 2,56 | 2,68 | -2,90% | 2.191,00 |