4,800$
6,08%
Echtzeit-Aktienkurs Cingulate Inc
Bid:
Ask:
Aktienkurse zur Cingulate Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,53 | 4,85 | 4,47 | 4,80 | 6,08% | 124.180,00 |
| 29.07.2026 | 4,50 | 4,66 | 4,40 | 4,53 | -0,11% | 125.302,00 |
| 28.07.2026 | 4,45 | 4,57 | 4,25 | 4,53 | 0,22% | 239.637,00 |
| 27.07.2026 | 4,70 | 4,85 | 4,46 | 4,52 | -2,59% | 151.287,00 |
| 24.07.2026 | 4,84 | 4,85 | 4,55 | 4,64 | -4,13% | 78.013,00 |
| 23.07.2026 | 4,71 | 4,95 | 4,70 | 4,84 | 0,00% | 107.657,00 |
| 22.07.2026 | 4,71 | 4,97 | 4,68 | 4,84 | 1,36% | 111.718,00 |
| 21.07.2026 | 4,59 | 4,83 | 4,51 | 4,78 | 4,71% | 115.656,00 |
| 20.07.2026 | 4,50 | 4,64 | 4,40 | 4,56 | 0,44% | 221.062,00 |
| 17.07.2026 | 4,32 | 4,63 | 4,20 | 4,54 | 2,48% | 237.588,00 |
| 16.07.2026 | 4,58 | 4,64 | 4,34 | 4,43 | -3,49% | 323.232,00 |
| 15.07.2026 | 4,71 | 4,81 | 4,53 | 4,59 | -2,55% | 210.445,00 |
| 14.07.2026 | 4,72 | 4,81 | 4,66 | 4,71 | 0,64% | 205.285,00 |
| 13.07.2026 | 4,90 | 4,90 | 4,51 | 4,68 | -4,68% | 346.104,00 |
| 10.07.2026 | 4,98 | 4,98 | 4,70 | 4,91 | -0,81% | 276.886,00 |
| 09.07.2026 | 4,90 | 5,03 | 4,81 | 4,95 | 2,27% | 190.465,00 |
| 08.07.2026 | 4,95 | 5,05 | 4,76 | 4,84 | -4,91% | 834.162,00 |
| 07.07.2026 | 5,30 | 5,30 | 4,91 | 5,09 | -3,96% | 471.853,00 |
| 06.07.2026 | 5,39 | 5,65 | 5,23 | 5,30 | -1,49% | 217.531,00 |
| 02.07.2026 | 5,95 | 5,95 | 5,35 | 5,38 | -8,66% | 378.203,00 |
| 01.07.2026 | 5,40 | 6,05 | 5,31 | 5,89 | 7,68% | 397.066,00 |
| 30.06.2026 | 5,31 | 5,58 | 5,25 | 5,47 | 2,82% | 345.131,00 |
| 29.06.2026 | 4,98 | 5,37 | 4,90 | 5,32 | 7,26% | 417.023,00 |
| 26.06.2026 | 4,72 | 4,99 | 4,67 | 4,96 | 4,20% | 334.668,00 |
| 25.06.2026 | 4,80 | 4,96 | 4,71 | 4,76 | -1,04% | 187.461,00 |
| 24.06.2026 | 4,80 | 4,95 | 4,67 | 4,81 | -0,41% | 247.577,00 |
| 23.06.2026 | 4,86 | 5,00 | 4,80 | 4,83 | -2,23% | 222.741,00 |
| 22.06.2026 | 4,99 | 5,09 | 4,83 | 4,94 | -1,00% | 230.521,00 |
| 18.06.2026 | 5,10 | 5,23 | 4,93 | 4,99 | -2,54% | 506.498,00 |
| 17.06.2026 | 4,88 | 5,30 | 4,65 | 5,12 | 8,02% | 720.557,00 |
| 16.06.2026 | 4,92 | 5,13 | 4,62 | 4,74 | -3,85% | 632.394,00 |
| 15.06.2026 | 5,01 | 5,13 | 4,78 | 4,93 | 1,02% | 247.130,00 |
| 12.06.2026 | 5,09 | 5,17 | 4,87 | 4,88 | -4,13% | 179.267,00 |
| 11.06.2026 | 4,90 | 5,17 | 4,82 | 5,09 | 4,09% | 294.390,00 |
| 10.06.2026 | 4,66 | 4,98 | 4,65 | 4,89 | 5,16% | 315.852,00 |
| 09.06.2026 | 4,81 | 5,20 | 4,50 | 4,65 | 2,65% | 422.996,00 |
| 08.06.2026 | 4,50 | 4,67 | 4,43 | 4,53 | 0,78% | 207.730,00 |
| 05.06.2026 | 4,75 | 4,75 | 4,32 | 4,50 | -6,35% | 364.373,00 |
| 04.06.2026 | 4,78 | 5,15 | 4,72 | 4,80 | -1,64% | 611.370,00 |
| 03.06.2026 | 4,06 | 4,94 | 4,01 | 4,88 | 21,09% | 1.125.631,00 |
| 02.06.2026 | 3,58 | 4,94 | 3,54 | 4,03 | 11,94% | 4.511.271,00 |
| 01.06.2026 | 3,70 | 3,77 | 3,16 | 3,60 | -13,46% | 2.189.416,00 |
| 29.05.2026 | 4,35 | 4,35 | 3,83 | 4,16 | -4,15% | 1.040.558,00 |
| 28.05.2026 | 3,91 | 4,44 | 3,89 | 4,34 | 9,60% | 775.388,00 |
| 27.05.2026 | 4,83 | 4,99 | 3,89 | 3,96 | -17,15% | 1.412.962,00 |
| 26.05.2026 | 4,45 | 5,15 | 4,42 | 4,78 | 6,94% | 865.707,00 |
| 22.05.2026 | 4,73 | 4,95 | 4,41 | 4,47 | -5,70% | 486.279,00 |
| 21.05.2026 | 4,62 | 4,77 | 4,50 | 4,74 | 2,38% | 296.371,00 |
| 20.05.2026 | 4,40 | 4,65 | 4,34 | 4,63 | 5,47% | 247.787,00 |
| 19.05.2026 | 4,38 | 4,51 | 4,33 | 4,39 | -2,01% | 229.865,00 |
| 18.05.2026 | 4,68 | 4,87 | 4,38 | 4,48 | -1,97% | 455.425,00 |
| 15.05.2026 | 4,31 | 4,70 | 4,30 | 4,57 | 4,10% | 461.447,00 |
| 14.05.2026 | 4,71 | 4,87 | 4,30 | 4,39 | -10,77% | 989.036,00 |
| 13.05.2026 | 4,84 | 5,02 | 4,75 | 4,92 | 2,71% | 374.674,00 |
| 12.05.2026 | 4,91 | 5,30 | 4,75 | 4,79 | -3,43% | 408.450,00 |
| 11.05.2026 | 5,18 | 5,25 | 4,92 | 4,96 | -5,88% | 574.669,00 |
| 08.05.2026 | 5,26 | 5,30 | 5,02 | 5,27 | 0,76% | 261.645,00 |
| 07.05.2026 | 5,37 | 5,47 | 5,10 | 5,23 | -1,88% | 420.223,00 |
| 06.05.2026 | 5,10 | 5,40 | 5,06 | 5,33 | 7,03% | 339.119,00 |
| 05.05.2026 | 5,30 | 5,35 | 4,83 | 4,98 | -5,14% | 435.214,00 |
| 04.05.2026 | 5,38 | 5,54 | 5,12 | 5,25 | -2,23% | 343.960,00 |
| 01.05.2026 | 5,15 | 5,48 | 5,04 | 5,37 | 4,27% | 323.439,00 |
| 30.04.2026 | 4,76 | 5,20 | 4,76 | 5,15 | 9,34% | 471.385,00 |
| 29.04.2026 | 4,71 | 4,96 | 4,20 | 4,71 | 0,64% | 670.535,00 |
| 28.04.2026 | 5,29 | 5,33 | 4,64 | 4,68 | -11,03% | 755.506,00 |
| 27.04.2026 | 5,46 | 5,52 | 5,16 | 5,26 | -3,84% | 416.409,00 |
| 24.04.2026 | 5,75 | 5,85 | 5,42 | 5,47 | -2,67% | 414.246,00 |
| 23.04.2026 | 5,55 | 5,73 | 5,35 | 5,62 | 0,18% | 536.900,00 |
| 22.04.2026 | 5,98 | 5,98 | 5,50 | 5,61 | -4,27% | 611.706,00 |
| 21.04.2026 | 6,12 | 6,60 | 5,85 | 5,86 | -2,82% | 734.295,00 |
| 20.04.2026 | 5,52 | 6,10 | 5,52 | 6,03 | 10,64% | 574.023,00 |
| 17.04.2026 | 5,30 | 5,66 | 5,29 | 5,45 | 3,61% | 274.003,00 |
| 16.04.2026 | 5,22 | 5,34 | 5,08 | 5,26 | 1,15% | 296.563,00 |
| 15.04.2026 | 5,38 | 5,62 | 5,11 | 5,20 | -2,80% | 469.897,00 |
| 14.04.2026 | 5,57 | 5,71 | 5,32 | 5,35 | -2,73% | 528.081,00 |
| 13.04.2026 | 5,81 | 5,95 | 5,36 | 5,50 | -4,51% | 594.902,00 |
| 10.04.2026 | 5,97 | 6,05 | 5,73 | 5,76 | -3,36% | 300.290,00 |
| 09.04.2026 | 5,87 | 6,13 | 5,80 | 5,96 | 1,88% | 241.643,00 |
| 08.04.2026 | 6,21 | 6,30 | 5,85 | 5,85 | -1,52% | 420.725,00 |
| 07.04.2026 | 6,14 | 6,14 | 5,80 | 5,94 | -4,19% | 291.386,00 |
| 06.04.2026 | 6,12 | 6,72 | 6,09 | 6,20 | 0,98% | 310.587,00 |
| 02.04.2026 | 5,82 | 6,36 | 5,63 | 6,14 | 2,16% | 330.335,00 |
| 01.04.2026 | 6,34 | 6,76 | 5,92 | 6,01 | -3,22% | 411.478,00 |
| 31.03.2026 | 5,84 | 6,29 | 5,78 | 6,21 | 6,34% | 371.386,00 |
| 30.03.2026 | 6,45 | 6,45 | 5,69 | 5,84 | -8,61% | 374.220,00 |
| 27.03.2026 | 6,26 | 6,43 | 5,99 | 6,39 | 1,75% | 370.692,00 |
| 26.03.2026 | 6,30 | 6,61 | 6,14 | 6,28 | -1,26% | 303.955,00 |
| 25.03.2026 | 6,89 | 6,89 | 6,20 | 6,36 | -5,22% | 536.067,00 |
| 24.03.2026 | 6,93 | 6,98 | 6,31 | 6,71 | -3,17% | 577.453,00 |
| 23.03.2026 | 7,15 | 7,36 | 6,68 | 6,93 | -6,10% | 555.531,00 |
| 20.03.2026 | 7,08 | 7,99 | 6,60 | 7,38 | -1,73% | 1.184.015,00 |
| 19.03.2026 | 8,05 | 8,20 | 6,90 | 7,51 | -6,59% | 1.118.761,00 |
| 18.03.2026 | 11,01 | 11,10 | 7,81 | 8,04 | -31,05% | 2.212.914,00 |
| 17.03.2026 | 11,05 | 11,89 | 10,40 | 11,66 | 8,77% | 1.179.426,00 |
| 16.03.2026 | 10,00 | 10,90 | 9,25 | 10,72 | 23,36% | 2.110.522,00 |
| 13.03.2026 | 9,30 | 9,48 | 8,50 | 8,69 | -4,71% | 540.258,00 |
| 12.03.2026 | 8,60 | 9,43 | 8,35 | 9,12 | 7,17% | 687.983,00 |
| 11.03.2026 | 7,83 | 8,85 | 7,83 | 8,51 | 8,13% | 649.711,00 |
| 10.03.2026 | 7,00 | 7,91 | 6,91 | 7,87 | 14,89% | 486.756,00 |
| 09.03.2026 | 6,29 | 7,00 | 6,20 | 6,85 | 6,53% | 408.196,00 |