14,280$
11,13%
Echtzeit-Aktienkurs Cyngn Inc
Bid:
Ask:
Aktienkurse zur Cyngn Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,38 | 17,20 | 12,38 | 14,15 | 10,55% | 972.906,00 |
| 01.07.2025 | 13,44 | 14,01 | 12,20 | 12,80 | -11,11% | 3.562.184,00 |
| 30.06.2025 | 14,12 | 14,78 | 12,90 | 14,40 | -11,82% | 7.605.253,00 |
| 27.06.2025 | 21,89 | 24,68 | 15,10 | 16,33 | 20,07% | 65.975.662,00 |
| 26.06.2025 | 16,40 | 41,54 | 11,33 | 13,60 | 171,46% | 140.839.275,00 |
| 25.06.2025 | 4,20 | 5,01 | 4,11 | 5,01 | 20,72% | 168.493,00 |
| 24.06.2025 | 4,07 | 4,19 | 4,07 | 4,15 | 2,22% | 12.830,00 |
| 23.06.2025 | 4,01 | 4,12 | 3,94 | 4,06 | 1,50% | 32.757,00 |
| 20.06.2025 | 4,10 | 4,12 | 4,00 | 4,00 | -2,32% | 20.468,00 |
| 18.06.2025 | 4,21 | 4,21 | 4,07 | 4,10 | -2,73% | 18.240,00 |
| 17.06.2025 | 4,20 | 4,36 | 4,20 | 4,21 | -1,15% | 25.104,00 |
| 16.06.2025 | 4,31 | 4,48 | 4,24 | 4,26 | -1,64% | 15.967,00 |
| 13.06.2025 | 4,40 | 4,52 | 4,29 | 4,33 | -4,20% | 15.504,00 |
| 12.06.2025 | 4,57 | 4,75 | 4,41 | 4,52 | -1,53% | 9.224,00 |
| 11.06.2025 | 4,83 | 4,83 | 4,57 | 4,59 | -3,97% | 16.269,00 |
| 10.06.2025 | 4,80 | 4,80 | 4,60 | 4,78 | 1,70% | 11.594,00 |
| 09.06.2025 | 4,76 | 4,81 | 4,55 | 4,70 | -2,49% | 17.132,00 |
| 06.06.2025 | 4,97 | 4,97 | 4,71 | 4,82 | -1,83% | 38.095,00 |
| 05.06.2025 | 4,94 | 5,00 | 4,78 | 4,91 | -0,81% | 14.329,00 |
| 04.06.2025 | 4,86 | 5,00 | 4,70 | 4,95 | 0,20% | 36.750,00 |
| 03.06.2025 | 4,91 | 4,99 | 4,82 | 4,94 | 0,82% | 16.052,00 |
| 02.06.2025 | 4,87 | 5,05 | 4,87 | 4,90 | 0,62% | 18.526,00 |
| 30.05.2025 | 4,87 | 4,99 | 4,76 | 4,87 | -2,40% | 14.884,00 |
| 29.05.2025 | 5,04 | 5,05 | 4,89 | 4,99 | 0,00% | 42.242,00 |
| 28.05.2025 | 4,63 | 4,99 | 4,63 | 4,99 | 7,08% | 58.873,00 |
| 27.05.2025 | 4,54 | 4,71 | 4,43 | 4,66 | 3,79% | 45.141,00 |
| 23.05.2025 | 4,38 | 4,49 | 4,25 | 4,49 | 1,81% | 27.597,00 |
| 22.05.2025 | 4,32 | 4,44 | 4,24 | 4,41 | 4,01% | 21.235,00 |
| 21.05.2025 | 4,33 | 4,49 | 4,24 | 4,24 | -1,85% | 37.298,00 |
| 20.05.2025 | 4,39 | 4,54 | 4,27 | 4,32 | -1,82% | 50.724,00 |
| 19.05.2025 | 4,59 | 4,74 | 4,06 | 4,40 | -6,98% | 89.720,00 |
| 16.05.2025 | 4,66 | 4,75 | 4,55 | 4,73 | 0,85% | 28.993,00 |
| 15.05.2025 | 4,78 | 4,78 | 4,44 | 4,69 | 0,00% | 24.214,00 |
| 14.05.2025 | 4,80 | 4,83 | 4,65 | 4,69 | -1,26% | 30.004,00 |
| 13.05.2025 | 4,75 | 4,80 | 4,60 | 4,75 | 1,06% | 54.951,00 |
| 12.05.2025 | 4,34 | 4,76 | 4,13 | 4,70 | 13,80% | 71.159,00 |
| 09.05.2025 | 4,21 | 4,44 | 4,08 | 4,13 | -5,28% | 49.330,00 |
| 08.05.2025 | 4,47 | 4,48 | 3,80 | 4,36 | -16,95% | 209.683,00 |
| 07.05.2025 | 5,30 | 5,49 | 5,15 | 5,25 | -0,94% | 49.081,00 |
| 06.05.2025 | 5,23 | 5,34 | 5,05 | 5,30 | 1,05% | 28.647,00 |
| 05.05.2025 | 5,19 | 5,39 | 5,15 | 5,25 | 3,45% | 49.637,00 |
| 02.05.2025 | 5,17 | 5,43 | 4,82 | 5,07 | 0,00% | 97.810,00 |
| 01.05.2025 | 4,59 | 5,15 | 4,50 | 5,07 | 12,67% | 77.496,00 |
| 30.04.2025 | 4,40 | 4,51 | 4,12 | 4,50 | 0,67% | 43.065,00 |
| 29.04.2025 | 4,46 | 4,95 | 4,34 | 4,47 | -0,22% | 18.836,00 |
| 28.04.2025 | 4,71 | 4,71 | 4,40 | 4,48 | -4,88% | 23.942,00 |
| 25.04.2025 | 4,81 | 4,85 | 4,61 | 4,71 | -3,48% | 32.652,00 |
| 24.04.2025 | 4,81 | 4,97 | 4,67 | 4,88 | 1,46% | 21.507,00 |
| 23.04.2025 | 5,03 | 5,05 | 4,79 | 4,81 | 1,05% | 41.331,00 |
| 22.04.2025 | 4,73 | 4,95 | 4,58 | 4,76 | 0,63% | 38.615,00 |
| 21.04.2025 | 4,60 | 4,73 | 4,31 | 4,73 | 4,88% | 35.375,00 |
| 17.04.2025 | 4,52 | 4,54 | 4,38 | 4,51 | 1,01% | 35.754,00 |
| 16.04.2025 | 4,35 | 4,52 | 4,29 | 4,47 | -0,11% | 26.384,00 |
| 15.04.2025 | 4,39 | 4,47 | 4,27 | 4,47 | 3,71% | 19.403,00 |
| 14.04.2025 | 4,34 | 4,35 | 4,15 | 4,31 | 2,38% | 24.586,00 |
| 11.04.2025 | 4,24 | 4,37 | 4,10 | 4,21 | -1,17% | 18.730,00 |
| 10.04.2025 | 4,35 | 4,55 | 4,01 | 4,26 | -8,19% | 68.389,00 |
| 09.04.2025 | 3,91 | 4,65 | 3,81 | 4,64 | 12,90% | 79.511,00 |
| 08.04.2025 | 3,99 | 4,30 | 3,91 | 4,11 | 5,52% | 76.756,00 |
| 07.04.2025 | 3,87 | 4,14 | 3,66 | 3,90 | 0,13% | 79.266,00 |
| 04.04.2025 | 4,12 | 4,14 | 3,76 | 3,89 | -12,39% | 96.852,00 |
| 03.04.2025 | 4,52 | 4,65 | 4,21 | 4,44 | -6,72% | 340.031,00 |
| 02.04.2025 | 4,30 | 4,94 | 4,26 | 4,76 | 7,94% | 41.979,00 |
| 01.04.2025 | 4,47 | 4,50 | 4,22 | 4,41 | -2,65% | 23.556,00 |
| 31.03.2025 | 4,51 | 4,54 | 4,27 | 4,53 | 0,44% | 47.072,00 |
| 28.03.2025 | 4,77 | 4,99 | 4,40 | 4,51 | -8,33% | 48.667,00 |
| 27.03.2025 | 4,77 | 4,93 | 4,69 | 4,92 | 1,86% | 30.526,00 |
| 26.03.2025 | 5,00 | 5,58 | 4,67 | 4,83 | -3,21% | 139.976,00 |
| 25.03.2025 | 4,90 | 5,19 | 4,82 | 4,99 | 0,20% | 58.168,00 |
| 24.03.2025 | 4,85 | 5,70 | 4,58 | 4,98 | 9,21% | 160.207,00 |
| 21.03.2025 | 4,52 | 4,79 | 4,37 | 4,56 | -1,72% | 52.593,00 |
| 20.03.2025 | 4,70 | 5,00 | 4,57 | 4,64 | -3,93% | 35.893,00 |
| 19.03.2025 | 4,80 | 5,11 | 4,70 | 4,83 | 0,63% | 93.761,00 |
| 18.03.2025 | 4,48 | 5,08 | 4,20 | 4,80 | 6,90% | 77.101,00 |
| 17.03.2025 | 4,60 | 4,63 | 4,26 | 4,49 | -3,44% | 56.711,00 |
| 14.03.2025 | 4,99 | 5,11 | 4,49 | 4,65 | -4,71% | 127.070,00 |
| 13.03.2025 | 4,37 | 5,00 | 4,18 | 4,88 | 11,42% | 163.235,00 |
| 12.03.2025 | 3,80 | 4,50 | 3,62 | 4,38 | 14,36% | 290.866,00 |
| 11.03.2025 | 4,51 | 4,51 | 3,78 | 3,83 | -10,72% | 540.233,00 |
| 10.03.2025 | 4,76 | 4,80 | 4,21 | 4,29 | -12,45% | 311.510,00 |
| 07.03.2025 | 5,70 | 5,80 | 4,70 | 4,90 | -14,19% | 252.965,00 |
| 06.03.2025 | 6,00 | 6,16 | 5,60 | 5,71 | -10,92% | 177.456,00 |
| 05.03.2025 | 6,62 | 6,82 | 6,24 | 6,41 | -4,19% | 189.975,00 |
| 04.03.2025 | 6,03 | 6,84 | 5,86 | 6,69 | 6,70% | 141.944,00 |
| 03.03.2025 | 6,83 | 7,32 | 6,25 | 6,27 | -8,20% | 131.255,00 |
| 28.02.2025 | 5,88 | 7,60 | 5,63 | 6,83 | 14,41% | 570.195,00 |
| 27.02.2025 | 6,75 | 7,19 | 5,86 | 5,97 | -9,41% | 323.531,00 |
| 26.02.2025 | 6,00 | 6,78 | 6,00 | 6,59 | 9,11% | 262.692,00 |
| 25.02.2025 | 6,60 | 6,80 | 6,00 | 6,04 | -10,65% | 266.542,00 |
| 24.02.2025 | 7,38 | 7,62 | 6,67 | 6,76 | -12,89% | 357.680,00 |
| 21.02.2025 | 6,97 | 9,69 | 6,70 | 7,76 | 9,76% | 1.699.883,00 |
| 20.02.2025 | 7,49 | 7,50 | 6,90 | 7,07 | -6,11% | 407.494,00 |