6,465$
-1,60%
Echtzeit-Aktienkurs Cingulate Inc
Bid:
Ask:
Aktienkurse zur Cingulate Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,33 | 6,60 | 6,13 | 6,43 | -2,13% | 7.386,00 |
| 05.03.2026 | 6,73 | 7,00 | 6,51 | 6,57 | -2,23% | 7.386,00 |
| 04.03.2026 | 6,31 | 6,88 | 6,30 | 6,72 | 6,50% | 246.814,00 |
| 03.03.2026 | 6,40 | 6,54 | 6,17 | 6,31 | -3,52% | 300.509,00 |
| 02.03.2026 | 6,07 | 6,69 | 5,95 | 6,54 | 4,31% | 276.076,00 |
| 27.02.2026 | 6,45 | 6,50 | 6,08 | 6,27 | -3,39% | 348.725,00 |
| 26.02.2026 | 6,84 | 6,88 | 6,43 | 6,49 | -4,70% | 389.157,00 |
| 25.02.2026 | 6,45 | 7,15 | 6,40 | 6,81 | 7,41% | 435.712,00 |
| 24.02.2026 | 6,09 | 6,39 | 5,91 | 6,34 | 4,11% | 306.323,00 |
| 23.02.2026 | 5,89 | 6,25 | 5,75 | 6,09 | 3,40% | 318.326,00 |
| 20.02.2026 | 6,01 | 6,20 | 5,80 | 5,89 | -2,64% | 207.568,00 |
| 19.02.2026 | 6,16 | 6,25 | 5,80 | 6,05 | -2,89% | 268.542,00 |
| 18.02.2026 | 5,83 | 6,28 | 5,75 | 6,23 | 7,04% | 268.853,00 |
| 17.02.2026 | 5,76 | 5,97 | 5,53 | 5,82 | -3,00% | 385.721,00 |
| 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 |