4,730$
-6,89%
Echtzeit-Aktienkurs Cingulate Inc
Bid:
Ask:
Aktienkurse zur Cingulate Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 4,97 | 5,03 | 4,66 | 4,72 | -7,09% | 63.226,00 |
| 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 |
| 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 |