3,780$
-5,38%
Echtzeit-Aktienkurs Cingulate Inc
Bid:
Ask:
Aktienkurse zur Cingulate Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 4,00 | 4,11 | 3,76 | 3,78 | -5,50% | 37.343,00 |
| 15.10.2025 | 4,17 | 4,40 | 3,97 | 4,00 | -3,61% | 567.470,00 |
| 14.10.2025 | 3,96 | 4,25 | 3,73 | 4,15 | 2,47% | 664.331,00 |
| 13.10.2025 | 4,15 | 4,15 | 3,96 | 4,05 | -1,46% | 79.464,00 |
| 10.10.2025 | 4,34 | 4,40 | 4,03 | 4,11 | -5,52% | 175.941,00 |
| 09.10.2025 | 4,16 | 4,40 | 4,16 | 4,35 | 3,33% | 144.930,00 |
| 08.10.2025 | 4,18 | 4,44 | 4,09 | 4,21 | 1,45% | 180.029,00 |
| 07.10.2025 | 4,04 | 4,19 | 3,91 | 4,15 | 1,47% | 146.019,00 |
| 06.10.2025 | 4,20 | 4,24 | 4,00 | 4,09 | -1,56% | 164.426,00 |
| 03.10.2025 | 4,15 | 4,16 | 4,09 | 4,16 | 2,34% | 7.328,00 |
| 02.10.2025 | 4,17 | 4,26 | 4,00 | 4,06 | -3,10% | 129.766,00 |
| 01.10.2025 | 3,88 | 4,20 | 3,86 | 4,19 | 6,89% | 139.813,00 |
| 30.09.2025 | 3,88 | 3,93 | 3,80 | 3,92 | 0,77% | 100.131,00 |
| 29.09.2025 | 3,88 | 3,95 | 3,82 | 3,89 | 2,10% | 103.699,00 |
| 26.09.2025 | 3,73 | 3,86 | 3,70 | 3,81 | 0,53% | 92.667,00 |
| 25.09.2025 | 3,75 | 3,85 | 3,70 | 3,79 | -1,04% | 60.136,00 |
| 24.09.2025 | 3,73 | 3,87 | 3,68 | 3,83 | 4,93% | 227.262,00 |
| 23.09.2025 | 3,80 | 3,89 | 3,65 | 3,65 | -4,45% | 123.245,00 |
| 22.09.2025 | 3,58 | 3,84 | 3,47 | 3,82 | 7,91% | 231.618,00 |
| 19.09.2025 | 3,53 | 3,68 | 3,46 | 3,54 | 0,57% | 244.007,00 |
| 18.09.2025 | 3,73 | 3,82 | 3,52 | 3,52 | -4,86% | 295.673,00 |
| 17.09.2025 | 3,83 | 3,93 | 3,62 | 3,70 | -5,85% | 488.920,00 |
| 16.09.2025 | 3,89 | 4,00 | 3,86 | 3,93 | 0,51% | 65.140,00 |
| 15.09.2025 | 3,89 | 3,97 | 3,85 | 3,91 | -1,01% | 61.248,00 |
| 12.09.2025 | 3,88 | 4,06 | 3,85 | 3,95 | 0,51% | 78.714,00 |
| 11.09.2025 | 3,84 | 4,05 | 3,84 | 3,93 | 2,34% | 152.304,00 |
| 10.09.2025 | 3,87 | 3,97 | 3,78 | 3,84 | -0,52% | 110.782,00 |
| 09.09.2025 | 3,79 | 3,87 | 3,70 | 3,86 | 2,93% | 88.963,00 |
| 08.09.2025 | 3,86 | 4,12 | 3,72 | 3,75 | -3,85% | 96.527,00 |
| 05.09.2025 | 3,83 | 3,97 | 3,81 | 3,90 | 2,90% | 147.066,00 |
| 04.09.2025 | 3,70 | 3,79 | 3,61 | 3,79 | 2,43% | 72.739,00 |
| 03.09.2025 | 3,79 | 3,90 | 3,62 | 3,70 | -0,80% | 176.575,00 |
| 02.09.2025 | 3,99 | 3,99 | 3,71 | 3,73 | -6,52% | 173.659,00 |
| 29.08.2025 | 3,98 | 4,07 | 3,90 | 3,99 | 1,27% | 79.602,00 |
| 28.08.2025 | 4,22 | 4,23 | 3,88 | 3,94 | -5,74% | 240.459,00 |
| 27.08.2025 | 4,36 | 4,37 | 4,16 | 4,18 | -2,79% | 77.162,00 |
| 26.08.2025 | 4,19 | 4,43 | 4,12 | 4,30 | 2,26% | 144.031,00 |
| 25.08.2025 | 4,26 | 4,28 | 4,11 | 4,21 | 0,36% | 106.049,00 |
| 22.08.2025 | 4,02 | 4,19 | 3,95 | 4,19 | 5,01% | 133.686,00 |
| 21.08.2025 | 3,91 | 4,19 | 3,81 | 3,99 | 2,31% | 129.709,00 |
| 20.08.2025 | 3,84 | 3,92 | 3,71 | 3,90 | 3,72% | 77.277,00 |
| 19.08.2025 | 4,15 | 4,19 | 3,75 | 3,76 | -9,62% | 175.921,00 |
| 18.08.2025 | 4,01 | 4,21 | 3,96 | 4,16 | 2,97% | 65.725,00 |
| 15.08.2025 | 4,29 | 4,31 | 3,91 | 4,04 | -2,18% | 116.170,00 |
| 14.08.2025 | 3,93 | 4,31 | 3,82 | 4,13 | 12,23% | 369.334,00 |
| 13.08.2025 | 4,02 | 4,13 | 3,50 | 3,68 | -10,02% | 468.931,00 |
| 12.08.2025 | 4,15 | 4,30 | 4,03 | 4,09 | 0,99% | 169.361,00 |
| 11.08.2025 | 4,23 | 4,25 | 4,02 | 4,05 | -2,88% | 92.601,00 |
| 08.08.2025 | 4,28 | 4,38 | 4,01 | 4,17 | -0,95% | 162.087,00 |
| 07.08.2025 | 4,65 | 4,65 | 4,20 | 4,21 | -6,86% | 121.041,00 |
| 06.08.2025 | 5,30 | 5,30 | 4,24 | 4,52 | -16,61% | 408.986,00 |
| 05.08.2025 | 5,46 | 5,56 | 5,28 | 5,42 | -3,39% | 62.283,00 |
| 04.08.2025 | 5,13 | 5,74 | 4,85 | 5,61 | 10,00% | 162.969,00 |
| 01.08.2025 | 5,08 | 5,14 | 4,80 | 5,10 | -1,54% | 64.182,00 |
| 31.07.2025 | 5,24 | 5,40 | 5,10 | 5,18 | -0,19% | 60.913,00 |
| 30.07.2025 | 5,23 | 5,40 | 5,13 | 5,19 | 0,58% | 94.956,00 |
| 29.07.2025 | 5,40 | 5,40 | 4,95 | 5,16 | -1,15% | 258.595,00 |
| 28.07.2025 | 5,50 | 5,53 | 5,21 | 5,22 | -5,09% | 54.974,00 |
| 25.07.2025 | 5,37 | 5,60 | 5,29 | 5,50 | 2,42% | 57.789,00 |
| 24.07.2025 | 5,59 | 5,59 | 5,32 | 5,37 | -3,59% | 112.360,00 |
| 23.07.2025 | 5,71 | 5,75 | 5,52 | 5,57 | -2,79% | 114.353,00 |
| 22.07.2025 | 5,79 | 5,84 | 5,41 | 5,73 | 1,24% | 241.509,00 |
| 21.07.2025 | 5,18 | 6,01 | 5,18 | 5,66 | 9,48% | 273.107,00 |
| 18.07.2025 | 4,87 | 5,25 | 4,77 | 5,17 | 7,48% | 154.634,00 |
| 17.07.2025 | 4,77 | 5,00 | 4,65 | 4,81 | 1,91% | 120.731,00 |
| 16.07.2025 | 4,44 | 4,75 | 4,41 | 4,72 | 4,42% | 97.998,00 |
| 15.07.2025 | 4,73 | 4,78 | 4,41 | 4,52 | -4,44% | 82.423,00 |
| 14.07.2025 | 4,36 | 4,80 | 4,35 | 4,73 | 8,74% | 187.249,00 |
| 11.07.2025 | 4,36 | 4,43 | 4,25 | 4,35 | -1,81% | 81.495,00 |
| 10.07.2025 | 4,60 | 4,60 | 4,41 | 4,43 | -2,21% | 33.064,00 |
| 09.07.2025 | 4,49 | 4,69 | 4,45 | 4,53 | 0,44% | 75.441,00 |
| 08.07.2025 | 4,52 | 4,60 | 4,44 | 4,51 | 2,04% | 103.242,00 |
| 07.07.2025 | 4,57 | 4,63 | 4,26 | 4,42 | 3,27% | 115.728,00 |
| 03.07.2025 | 4,35 | 4,49 | 4,27 | 4,28 | -1,38% | 40.442,00 |
| 02.07.2025 | 4,16 | 4,35 | 4,05 | 4,34 | 4,83% | 51.916,00 |
| 01.07.2025 | 4,14 | 4,14 | 3,97 | 4,14 | 1,72% | 59.236,00 |
| 30.06.2025 | 4,10 | 4,16 | 4,06 | 4,07 | 0,49% | 47.369,00 |
| 27.06.2025 | 4,15 | 4,20 | 4,00 | 4,05 | -1,22% | 48.605,00 |
| 26.06.2025 | 4,15 | 4,26 | 4,00 | 4,10 | -0,24% | 97.893,00 |
| 25.06.2025 | 4,10 | 4,20 | 4,00 | 4,11 | 0,74% | 78.605,00 |
| 24.06.2025 | 4,05 | 4,25 | 4,05 | 4,08 | 0,99% | 86.287,00 |
| 23.06.2025 | 4,15 | 4,18 | 3,90 | 4,04 | -2,42% | 161.936,00 |
| 20.06.2025 | 4,50 | 4,55 | 4,00 | 4,14 | -6,97% | 152.504,00 |
| 18.06.2025 | 4,40 | 4,69 | 4,35 | 4,45 | 0,00% | 147.688,00 |
| 17.06.2025 | 4,46 | 4,58 | 4,26 | 4,45 | -1,33% | 102.910,00 |
| 16.06.2025 | 4,20 | 4,57 | 4,20 | 4,51 | 7,38% | 155.270,00 |
| 13.06.2025 | 4,30 | 4,46 | 4,12 | 4,20 | -4,55% | 66.890,00 |
| 12.06.2025 | 4,30 | 4,65 | 4,22 | 4,40 | -4,97% | 183.613,00 |
| 11.06.2025 | 4,96 | 4,96 | 4,62 | 4,63 | -6,46% | 147.330,00 |
| 10.06.2025 | 4,58 | 5,49 | 4,58 | 4,95 | 9,03% | 282.402,00 |
| 09.06.2025 | 4,42 | 4,58 | 4,21 | 4,54 | 4,13% | 75.633,00 |
| 06.06.2025 | 4,13 | 4,40 | 4,13 | 4,36 | 2,71% | 80.690,00 |
| 05.06.2025 | 4,26 | 4,30 | 4,14 | 4,25 | 0,12% | 60.510,00 |
| 04.06.2025 | 4,05 | 4,24 | 3,99 | 4,24 | 6,53% | 85.362,00 |
| 03.06.2025 | 3,96 | 4,08 | 3,92 | 3,98 | 0,00% | 63.569,00 |
| 02.06.2025 | 3,90 | 4,00 | 3,81 | 3,98 | 1,53% | 108.713,00 |
| 30.05.2025 | 3,98 | 4,04 | 3,86 | 3,92 | -1,75% | 91.535,00 |
| 29.05.2025 | 3,98 | 4,08 | 3,88 | 3,99 | -0,25% | 104.147,00 |
| 28.05.2025 | 3,81 | 4,05 | 3,70 | 4,00 | 8,99% | 286.438,00 |
| 27.05.2025 | 3,73 | 3,74 | 3,54 | 3,67 | 0,27% | 147.865,00 |