2,660€
-1,48%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,70 | 2,72 | 2,66 | 2,70 | 0,00% | - |
| 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 |
| 27.11.2024 | 2,68 | 2,76 | 2,68 | 2,76 | 3,76% | 2.720,00 |
| 26.11.2024 | 2,68 | 2,72 | 2,66 | 2,66 | -1,48% | 997,00 |
| 25.11.2024 | 2,74 | 2,74 | 2,60 | 2,70 | 1,50% | 5.994,00 |
| 22.11.2024 | 2,66 | 2,72 | 2,66 | 2,66 | 1,14% | 1.118,00 |
| 21.11.2024 | 2,70 | 2,77 | 2,62 | 2,63 | -0,38% | - |
| 20.11.2024 | 2,96 | 2,96 | 2,62 | 2,64 | -3,65% | 3.020,00 |
| 19.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 5,38% | 1.050,00 |
| 18.11.2024 | 2,54 | 2,80 | 2,54 | 2,60 | -0,76% | 4.911,00 |
| 15.11.2024 | 2,78 | 2,78 | 2,60 | 2,62 | -0,76% | 1.356,00 |
| 14.11.2024 | 2,70 | 2,82 | 2,58 | 2,64 | -2,22% | 2.251,00 |
| 13.11.2024 | 2,62 | 2,80 | 2,62 | 2,70 | -2,88% | 1.152,00 |
| 12.11.2024 | 2,68 | 2,78 | 2,62 | 2,78 | 0,72% | 2.852,00 |
| 11.11.2024 | 2,78 | 2,84 | 2,62 | 2,76 | -1,43% | 1.377,00 |
| 08.11.2024 | 2,68 | 2,80 | 2,68 | 2,80 | 8,53% | 3.483,00 |
| 07.11.2024 | 2,78 | 2,78 | 2,54 | 2,58 | -5,15% | 1.405,00 |
| 06.11.2024 | 2,60 | 2,72 | 2,56 | 2,72 | 0,74% | 792,00 |
| 05.11.2024 | 2,58 | 2,70 | 2,58 | 2,70 | -1,46% | 1.323,00 |
| 04.11.2024 | 2,88 | 2,88 | 2,60 | 2,74 | -2,84% | 4.995,00 |
| 01.11.2024 | 3,10 | 3,18 | 2,64 | 2,82 | -9,03% | 2.510,00 |
| 31.10.2024 | 2,98 | 3,10 | 2,64 | 3,10 | 8,39% | 11.949,00 |
| 30.10.2024 | 2,76 | 3,00 | 2,64 | 2,86 | 16,26% | 24.231,00 |
| 29.10.2024 | 2,74 | 2,76 | 2,46 | 2,46 | -3,91% | 3.539,00 |
| 28.10.2024 | 2,66 | 2,78 | 2,56 | 2,56 | 1,59% | 4.763,00 |
| 25.10.2024 | 2,54 | 2,64 | 2,52 | 2,52 | -3,08% | 1.503,00 |
| 24.10.2024 | 2,58 | 2,72 | 2,46 | 2,60 | 0,00% | 12.250,00 |
| 23.10.2024 | 2,34 | 2,70 | 2,34 | 2,60 | 8,33% | 14.024,00 |
| 22.10.2024 | 2,46 | 2,48 | 2,40 | 2,40 | -3,23% | 2.308,00 |
| 21.10.2024 | 2,28 | 2,54 | 2,28 | 2,48 | 5,98% | 9.763,00 |
| 18.10.2024 | 2,40 | 2,40 | 2,30 | 2,34 | 0,86% | 5.284,00 |
| 17.10.2024 | 2,30 | 2,36 | 2,28 | 2,32 | 1,75% | 5.213,00 |
| 16.10.2024 | 2,28 | 2,28 | 2,20 | 2,28 | 0,44% | 6.426,00 |
| 15.10.2024 | 2,31 | 2,31 | 2,23 | 2,27 | -0,44% | - |
| 14.10.2024 | 2,26 | 2,28 | 2,16 | 2,28 | 3,64% | 9.180,00 |
| 11.10.2024 | 2,22 | 2,22 | 2,16 | 2,20 | -2,65% | 1.806,00 |
| 10.10.2024 | 2,20 | 2,26 | 2,16 | 2,26 | 2,73% | 10.976,00 |
| 09.10.2024 | 2,32 | 2,32 | 2,20 | 2,20 | -5,17% | 1.069,00 |
| 08.10.2024 | 2,24 | 2,32 | 2,20 | 2,32 | 5,45% | 990,00 |
| 07.10.2024 | 2,30 | 2,30 | 2,20 | 2,20 | -4,35% | 827,00 |
| 04.10.2024 | 2,20 | 2,30 | 2,20 | 2,30 | 2,68% | 1.111,00 |
| 03.10.2024 | 2,26 | 2,26 | 2,20 | 2,24 | -0,88% | 515,00 |
| 02.10.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 0,89% | 3.509,00 |
| 01.10.2024 | 2,26 | 2,26 | 2,16 | 2,24 | 0,00% | 1.041,00 |
| 30.09.2024 | 2,34 | 2,34 | 2,22 | 2,24 | -0,88% | 1.881,00 |
| 27.09.2024 | 2,34 | 2,34 | 2,26 | 2,26 | -3,42% | 1.696,00 |
| 26.09.2024 | 2,34 | 2,34 | 2,26 | 2,34 | 2,63% | 3.258,00 |
| 25.09.2024 | 2,28 | 2,28 | 2,20 | 2,28 | 3,64% | 2.031,00 |
| 24.09.2024 | 2,28 | 2,28 | 2,20 | 2,20 | -0,90% | 3.084,00 |
| 23.09.2024 | 2,20 | 2,30 | 2,16 | 2,22 | 0,91% | 2.036,00 |
| 20.09.2024 | 2,28 | 2,28 | 2,20 | 2,20 | 0,92% | 2.591,00 |
| 19.09.2024 | 2,24 | 2,24 | 2,18 | 2,18 | -5,22% | 1.650,00 |
| 18.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | 89,00 |
| 17.09.2024 | 2,30 | 2,32 | 2,26 | 2,26 | 0,89% | 3.356,00 |
| 16.09.2024 | 2,30 | 2,30 | 2,24 | 2,24 | -0,88% | 40,00 |
| 13.09.2024 | 2,32 | 2,32 | 2,26 | 2,26 | -2,59% | 1.804,00 |
| 12.09.2024 | 2,34 | 2,34 | 2,32 | 2,32 | 2,65% | 328,00 |
| 11.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 10.09.2024 | 2,18 | 2,34 | 2,18 | 2,26 | 0,89% | 2.502,00 |
| 09.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 06.09.2024 | 2,32 | 2,32 | 2,26 | 2,26 | -0,88% | 1,00 |