5,990$
-3,23%
Echtzeit-Aktienkurs Cingulate Inc
Bid:
Ask:
Aktienkurse zur Cingulate Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,15 | 6,52 | 5,86 | 6,00 | -3,54% | 256.590,00 |
| 12.02.2026 | 6,46 | 6,54 | 6,05 | 6,22 | -5,33% | 309.450,00 |
| 11.02.2026 | 7,09 | 7,19 | 6,49 | 6,57 | -3,67% | 451.291,00 |
| 10.02.2026 | 7,14 | 7,40 | 6,80 | 6,82 | -5,54% | 276.101,00 |
| 09.02.2026 | 7,78 | 7,92 | 6,98 | 7,22 | -6,23% | 590.088,00 |
| 06.02.2026 | 6,75 | 7,75 | 6,53 | 7,70 | 18,64% | 535.663,00 |
| 05.02.2026 | 6,14 | 7,50 | 6,14 | 6,49 | 3,84% | 919.634,00 |
| 04.02.2026 | 6,30 | 6,52 | 6,02 | 6,25 | 0,32% | 265.015,00 |
| 03.02.2026 | 6,11 | 6,28 | 5,98 | 6,23 | 1,96% | 249.432,00 |
| 02.02.2026 | 5,74 | 6,25 | 5,70 | 6,11 | 6,45% | 234.471,00 |
| 30.01.2026 | 5,66 | 5,89 | 5,47 | 5,74 | 0,35% | 190.186,00 |
| 29.01.2026 | 5,85 | 5,89 | 5,51 | 5,72 | -3,21% | 243.202,00 |
| 28.01.2026 | 6,19 | 6,67 | 5,70 | 5,91 | 0,34% | 496.833,00 |
| 27.01.2026 | 5,05 | 5,99 | 5,05 | 5,89 | 16,87% | 478.941,00 |
| 26.01.2026 | 4,98 | 5,33 | 4,80 | 5,04 | 3,28% | 537.822,00 |
| 23.01.2026 | 5,33 | 5,43 | 4,84 | 4,88 | -9,12% | 562.056,00 |
| 22.01.2026 | 5,60 | 5,64 | 5,17 | 5,37 | -2,89% | 329.189,00 |
| 21.01.2026 | 5,96 | 6,10 | 5,41 | 5,53 | -6,27% | 346.986,00 |
| 20.01.2026 | 5,51 | 6,74 | 5,36 | 5,90 | 5,17% | 570.458,00 |
| 16.01.2026 | 5,44 | 5,76 | 5,28 | 5,61 | 3,13% | 206.298,00 |
| 15.01.2026 | 4,98 | 5,63 | 4,83 | 5,44 | 9,68% | 351.276,00 |
| 14.01.2026 | 4,92 | 5,05 | 4,88 | 4,96 | 0,81% | 62.053,00 |
| 13.01.2026 | 4,90 | 5,07 | 4,71 | 4,92 | 1,03% | 99.437,00 |
| 12.01.2026 | 4,63 | 5,01 | 4,41 | 4,87 | 5,18% | 269.533,00 |
| 09.01.2026 | 5,01 | 5,13 | 4,60 | 4,63 | -8,86% | 438.351,00 |
| 08.01.2026 | 4,93 | 5,45 | 4,88 | 5,08 | 2,21% | 618.861,00 |
| 07.01.2026 | 4,68 | 5,08 | 4,60 | 4,97 | 6,20% | 190.403,00 |
| 06.01.2026 | 4,75 | 4,98 | 4,50 | 4,68 | -1,47% | 270.998,00 |
| 05.01.2026 | 4,34 | 4,76 | 4,30 | 4,75 | 8,45% | 273.950,00 |
| 02.01.2026 | 4,31 | 4,40 | 4,26 | 4,38 | 0,92% | 121.666,00 |
| 31.12.2025 | 4,19 | 4,34 | 4,10 | 4,34 | 3,33% | 115.792,00 |
| 30.12.2025 | 4,09 | 4,34 | 4,05 | 4,20 | 2,94% | 191.964,00 |
| 29.12.2025 | 4,17 | 4,20 | 3,92 | 4,08 | -2,39% | 75.256,00 |
| 26.12.2025 | 4,04 | 4,20 | 3,85 | 4,18 | 3,47% | 155.492,00 |
| 24.12.2025 | 4,01 | 4,07 | 3,95 | 4,04 | -0,49% | 56.509,00 |
| 23.12.2025 | 4,17 | 4,20 | 4,00 | 4,06 | -2,87% | 100.492,00 |
| 22.12.2025 | 3,93 | 4,30 | 3,90 | 4,18 | 5,29% | 148.363,00 |
| 19.12.2025 | 3,90 | 4,07 | 3,81 | 3,97 | 2,85% | 128.923,00 |
| 18.12.2025 | 3,85 | 3,99 | 3,84 | 3,86 | 1,05% | 115.615,00 |
| 17.12.2025 | 3,89 | 4,10 | 3,82 | 3,82 | -1,29% | 101.415,00 |
| 16.12.2025 | 4,15 | 4,18 | 3,87 | 3,87 | -6,75% | 141.486,00 |
| 15.12.2025 | 4,48 | 4,48 | 4,01 | 4,15 | -6,53% | 249.017,00 |
| 12.12.2025 | 4,18 | 4,48 | 4,15 | 4,44 | 6,22% | 215.133,00 |
| 11.12.2025 | 3,98 | 4,18 | 3,86 | 4,18 | 5,82% | 209.894,00 |
| 10.12.2025 | 3,86 | 4,03 | 3,81 | 3,95 | 1,02% | 89.109,00 |
| 09.12.2025 | 3,91 | 3,96 | 3,75 | 3,91 | -0,26% | 115.089,00 |
| 08.12.2025 | 3,95 | 3,95 | 3,77 | 3,92 | -1,75% | 93.889,00 |
| 05.12.2025 | 3,94 | 4,02 | 3,81 | 3,99 | 1,27% | 118.475,00 |
| 04.12.2025 | 3,95 | 3,98 | 3,80 | 3,94 | -0,25% | 138.170,00 |
| 03.12.2025 | 3,93 | 3,99 | 3,85 | 3,95 | 1,54% | 85.023,00 |
| 02.12.2025 | 3,67 | 3,98 | 3,67 | 3,89 | 7,46% | 112.230,00 |
| 01.12.2025 | 3,57 | 3,67 | 3,57 | 3,62 | -2,95% | 53.916,00 |
| 28.11.2025 | 3,66 | 3,79 | 3,60 | 3,73 | 1,63% | 152.848,00 |
| 26.11.2025 | 3,68 | 3,72 | 3,62 | 3,67 | -0,54% | 87.245,00 |
| 25.11.2025 | 3,51 | 3,72 | 3,40 | 3,69 | 4,53% | 139.898,00 |
| 24.11.2025 | 3,50 | 3,58 | 3,45 | 3,53 | 0,00% | 70.676,00 |
| 21.11.2025 | 3,44 | 3,69 | 3,41 | 3,53 | 2,02% | 100.506,00 |
| 20.11.2025 | 3,49 | 3,58 | 3,44 | 3,46 | 1,17% | 59.298,00 |
| 19.11.2025 | 3,42 | 3,52 | 3,41 | 3,42 | 1,18% | 44.848,00 |
| 18.11.2025 | 3,27 | 3,43 | 3,25 | 3,38 | 1,50% | 94.232,00 |
| 17.11.2025 | 3,53 | 3,65 | 3,20 | 3,33 | -4,58% | 242.188,00 |
| 14.11.2025 | 3,34 | 3,61 | 3,30 | 3,49 | 4,80% | 225.298,00 |
| 13.11.2025 | 3,78 | 3,78 | 3,22 | 3,33 | -12,37% | 381.909,00 |
| 12.11.2025 | 3,66 | 3,81 | 3,60 | 3,80 | 3,54% | 168.916,00 |
| 11.11.2025 | 3,65 | 3,70 | 3,62 | 3,67 | 1,10% | 48.222,00 |
| 10.11.2025 | 3,80 | 3,80 | 3,57 | 3,63 | -2,68% | 198.600,00 |
| 07.11.2025 | 3,63 | 3,76 | 3,62 | 3,73 | 1,36% | 55.541,00 |
| 06.11.2025 | 3,85 | 3,85 | 3,68 | 3,68 | -3,49% | 34.838,00 |
| 05.11.2025 | 3,67 | 3,91 | 3,65 | 3,81 | 3,05% | 244.883,00 |
| 04.11.2025 | 3,77 | 3,80 | 3,66 | 3,70 | -2,63% | 66.151,00 |
| 03.11.2025 | 3,74 | 3,83 | 3,64 | 3,80 | 0,26% | 181.890,00 |
| 31.10.2025 | 3,61 | 3,82 | 3,57 | 3,79 | 4,99% | 173.470,00 |
| 30.10.2025 | 3,57 | 3,65 | 3,52 | 3,61 | 1,40% | 119.454,00 |
| 29.10.2025 | 3,69 | 3,73 | 3,53 | 3,56 | -2,20% | 117.969,00 |
| 28.10.2025 | 3,85 | 3,85 | 3,53 | 3,64 | -3,19% | 667.423,00 |
| 27.10.2025 | 3,80 | 3,92 | 3,75 | 3,76 | -2,59% | 180.294,00 |
| 24.10.2025 | 3,75 | 4,04 | 3,70 | 3,86 | 7,82% | 372.627,00 |
| 23.10.2025 | 3,69 | 3,76 | 3,55 | 3,58 | -1,92% | 350.556,00 |
| 22.10.2025 | 3,84 | 3,89 | 3,57 | 3,65 | -5,19% | 238.914,00 |
| 21.10.2025 | 3,80 | 3,90 | 3,68 | 3,85 | 1,05% | 120.268,00 |
| 20.10.2025 | 3,75 | 3,99 | 3,75 | 3,81 | 2,97% | 146.654,00 |
| 17.10.2025 | 3,80 | 3,88 | 3,66 | 3,70 | -2,63% | 187.058,00 |
| 16.10.2025 | 4,00 | 4,16 | 3,75 | 3,80 | -5,00% | 397.642,00 |
| 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 |