1,520$
4,83%
Echtzeit-Aktienkurs Cyngn Inc
Bid:
Ask:
Aktienkurse zur Cyngn Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,45 | 1,56 | 1,45 | 1,52 | 4,83% | 315.897,00 |
| 12.02.2026 | 1,53 | 1,54 | 1,41 | 1,45 | -6,45% | 775.613,00 |
| 11.02.2026 | 1,63 | 1,63 | 1,49 | 1,55 | -4,91% | 495.466,00 |
| 10.02.2026 | 1,66 | 1,71 | 1,61 | 1,63 | -3,55% | 499.812,00 |
| 09.02.2026 | 1,68 | 1,72 | 1,58 | 1,69 | -1,74% | 607.065,00 |
| 06.02.2026 | 1,61 | 1,74 | 1,61 | 1,72 | 7,50% | 609.304,00 |
| 05.02.2026 | 1,67 | 1,67 | 1,53 | 1,60 | -10,11% | 1.110.194,00 |
| 04.02.2026 | 1,89 | 1,93 | 1,75 | 1,78 | -9,18% | 2.033.571,00 |
| 03.02.2026 | 1,96 | 2,10 | 1,82 | 1,96 | 17,37% | 53.553.853,00 |
| 02.02.2026 | 1,72 | 1,80 | 1,66 | 1,67 | -5,11% | 655.782,00 |
| 30.01.2026 | 1,68 | 1,79 | 1,68 | 1,76 | 1,73% | 529.646,00 |
| 29.01.2026 | 1,87 | 1,95 | 1,65 | 1,73 | -11,73% | 1.433.312,00 |
| 28.01.2026 | 1,90 | 2,02 | 1,76 | 1,96 | -2,97% | 2.351.514,00 |
| 27.01.2026 | 2,75 | 2,76 | 1,95 | 2,02 | -2,88% | 79.412.126,00 |
| 26.01.2026 | 2,16 | 2,17 | 2,05 | 2,08 | -6,73% | 172.869,00 |
| 23.01.2026 | 2,35 | 2,35 | 2,20 | 2,23 | -4,70% | 134.495,00 |
| 22.01.2026 | 2,28 | 2,44 | 2,26 | 2,34 | 2,86% | 367.929,00 |
| 21.01.2026 | 2,29 | 2,29 | 2,10 | 2,28 | 2,02% | 307.722,00 |
| 20.01.2026 | 2,29 | 2,30 | 2,20 | 2,23 | -0,45% | 174.355,00 |
| 16.01.2026 | 2,45 | 2,46 | 2,18 | 2,24 | -7,82% | 448.653,00 |
| 15.01.2026 | 2,60 | 2,62 | 2,43 | 2,43 | -6,54% | 243.071,00 |
| 14.01.2026 | 2,54 | 2,62 | 2,54 | 2,60 | 1,56% | 87.565,00 |
| 13.01.2026 | 2,75 | 2,76 | 2,56 | 2,56 | -6,91% | 164.038,00 |
| 12.01.2026 | 2,64 | 2,78 | 2,62 | 2,75 | 4,17% | 152.310,00 |
| 09.01.2026 | 2,58 | 2,72 | 2,55 | 2,64 | 3,13% | 146.076,00 |
| 08.01.2026 | 2,60 | 2,72 | 2,49 | 2,56 | -1,54% | 324.459,00 |
| 07.01.2026 | 2,69 | 2,79 | 2,56 | 2,60 | -3,70% | 197.839,00 |
| 06.01.2026 | 2,92 | 2,92 | 2,63 | 2,70 | -5,59% | 370.471,00 |
| 05.01.2026 | 2,76 | 2,98 | 2,74 | 2,86 | 4,00% | 278.486,00 |
| 02.01.2026 | 2,48 | 2,77 | 2,41 | 2,75 | 15,55% | 462.466,00 |
| 31.12.2025 | 2,46 | 2,48 | 2,23 | 2,38 | -3,25% | 571.653,00 |
| 30.12.2025 | 2,80 | 2,82 | 2,40 | 2,46 | -13,38% | 623.672,00 |
| 29.12.2025 | 2,90 | 2,96 | 2,79 | 2,84 | -2,07% | 192.222,00 |
| 26.12.2025 | 3,04 | 3,06 | 2,85 | 2,90 | -8,52% | 190.118,00 |
| 24.12.2025 | 3,05 | 3,17 | 3,00 | 3,17 | 2,59% | 134.038,00 |
| 23.12.2025 | 3,10 | 3,18 | 3,01 | 3,09 | -2,52% | 157.393,00 |
| 22.12.2025 | 3,17 | 3,38 | 3,15 | 3,17 | -0,94% | 188.375,00 |
| 19.12.2025 | 3,00 | 3,28 | 2,98 | 3,20 | 6,31% | 200.269,00 |
| 18.12.2025 | 2,94 | 3,06 | 2,94 | 3,01 | 1,35% | 181.149,00 |
| 17.12.2025 | 2,95 | 3,12 | 2,91 | 2,97 | 0,68% | 274.756,00 |
| 16.12.2025 | 3,35 | 3,36 | 2,83 | 2,95 | -8,67% | 6.336.404,00 |
| 15.12.2025 | 3,65 | 3,67 | 3,23 | 3,23 | -11,26% | 143.831,00 |
| 12.12.2025 | 3,92 | 4,09 | 3,63 | 3,64 | -7,38% | 129.156,00 |
| 11.12.2025 | 3,95 | 4,10 | 3,82 | 3,93 | -1,75% | 163.711,00 |
| 10.12.2025 | 3,80 | 4,08 | 3,78 | 4,00 | 5,26% | 182.449,00 |
| 09.12.2025 | 3,52 | 3,81 | 3,52 | 3,80 | 5,85% | 135.266,00 |
| 08.12.2025 | 3,76 | 3,76 | 3,53 | 3,59 | -3,75% | 107.347,00 |
| 05.12.2025 | 3,90 | 3,93 | 3,73 | 3,73 | -4,60% | 113.905,00 |
| 04.12.2025 | 3,78 | 3,95 | 3,66 | 3,91 | 3,17% | 150.869,00 |
| 03.12.2025 | 3,37 | 3,96 | 3,31 | 3,79 | 12,80% | 740.397,00 |
| 02.12.2025 | 3,28 | 3,44 | 3,23 | 3,36 | 2,75% | 51.752,00 |
| 01.12.2025 | 3,51 | 3,54 | 3,25 | 3,27 | -8,91% | 204.724,00 |
| 28.11.2025 | 3,64 | 3,67 | 3,54 | 3,59 | -0,83% | 61.873,00 |
| 26.11.2025 | 3,31 | 3,69 | 3,31 | 3,62 | 10,70% | 286.342,00 |
| 25.11.2025 | 3,34 | 3,34 | 3,18 | 3,27 | -2,10% | 131.326,00 |
| 24.11.2025 | 3,07 | 3,60 | 3,07 | 3,34 | 8,79% | 322.854,00 |
| 21.11.2025 | 2,88 | 3,13 | 2,76 | 3,07 | 7,72% | 232.150,00 |
| 20.11.2025 | 2,88 | 3,10 | 2,77 | 2,85 | 3,64% | 270.889,00 |
| 19.11.2025 | 2,98 | 3,20 | 2,62 | 2,75 | -24,03% | 754.465,00 |
| 18.11.2025 | 3,46 | 3,66 | 3,37 | 3,62 | 4,62% | 144.702,00 |
| 17.11.2025 | 3,51 | 3,67 | 3,41 | 3,46 | -2,81% | 271.733,00 |
| 14.11.2025 | 3,47 | 3,66 | 3,42 | 3,56 | -2,47% | 167.182,00 |
| 13.11.2025 | 3,76 | 3,92 | 3,58 | 3,65 | -5,19% | 198.787,00 |
| 12.11.2025 | 3,92 | 4,00 | 3,73 | 3,85 | -1,53% | 156.513,00 |
| 11.11.2025 | 3,98 | 4,02 | 3,88 | 3,91 | -2,25% | 148.863,00 |
| 10.11.2025 | 4,22 | 4,23 | 3,88 | 4,00 | -1,96% | 168.052,00 |
| 07.11.2025 | 4,07 | 4,15 | 3,80 | 4,08 | -4,23% | 360.340,00 |
| 06.11.2025 | 4,31 | 4,47 | 4,12 | 4,26 | -1,96% | 346.674,00 |
| 05.11.2025 | 4,15 | 4,36 | 4,11 | 4,35 | 4,70% | 109.119,00 |
| 04.11.2025 | 4,26 | 4,40 | 4,11 | 4,15 | -6,32% | 229.556,00 |
| 03.11.2025 | 4,69 | 4,76 | 4,41 | 4,43 | -6,93% | 168.221,00 |
| 31.10.2025 | 4,55 | 4,80 | 4,50 | 4,76 | 4,62% | 128.859,00 |
| 30.10.2025 | 4,69 | 4,74 | 4,53 | 4,55 | -2,36% | 169.502,00 |
| 29.10.2025 | 4,69 | 4,83 | 4,65 | 4,66 | -1,48% | 123.816,00 |
| 28.10.2025 | 4,93 | 5,03 | 4,73 | 4,73 | -3,67% | 265.949,00 |
| 27.10.2025 | 4,86 | 5,09 | 4,82 | 4,91 | 1,66% | 266.563,00 |
| 24.10.2025 | 4,88 | 5,04 | 4,80 | 4,83 | -0,82% | 216.447,00 |
| 23.10.2025 | 4,63 | 4,94 | 4,56 | 4,87 | 6,56% | 293.645,00 |
| 22.10.2025 | 4,80 | 4,89 | 4,45 | 4,57 | -7,11% | 576.988,00 |
| 21.10.2025 | 5,00 | 5,08 | 4,86 | 4,92 | -2,77% | 232.499,00 |
| 20.10.2025 | 4,86 | 5,21 | 4,80 | 5,06 | 3,48% | 450.488,00 |
| 17.10.2025 | 4,85 | 5,08 | 4,85 | 4,89 | 1,03% | 391.255,00 |
| 16.10.2025 | 5,35 | 5,36 | 4,82 | 4,84 | -9,53% | 1.316.826,00 |
| 15.10.2025 | 5,60 | 5,60 | 5,31 | 5,35 | -6,14% | 1.310.977,00 |
| 14.10.2025 | 6,72 | 6,73 | 5,65 | 5,70 | 3,64% | 24.419.472,00 |
| 13.10.2025 | 5,40 | 5,64 | 5,18 | 5,50 | 4,36% | 245.941,00 |
| 10.10.2025 | 5,92 | 6,18 | 5,26 | 5,27 | -11,13% | 782.252,00 |
| 09.10.2025 | 5,93 | 6,10 | 5,83 | 5,93 | -1,00% | 237.239,00 |
| 08.10.2025 | 6,13 | 6,35 | 5,91 | 5,99 | -1,96% | 314.740,00 |
| 07.10.2025 | 6,32 | 6,61 | 5,95 | 6,11 | -3,32% | 474.584,00 |
| 06.10.2025 | 6,63 | 6,66 | 6,16 | 6,32 | -0,47% | 374.533,00 |
| 03.10.2025 | 6,22 | 6,81 | 6,17 | 6,35 | 2,09% | 66.627,00 |
| 02.10.2025 | 5,83 | 6,36 | 5,83 | 6,22 | 6,69% | 265.733,00 |
| 01.10.2025 | 6,00 | 6,14 | 5,81 | 5,83 | -3,32% | 306.143,00 |
| 30.09.2025 | 6,03 | 6,30 | 5,80 | 6,03 | 0,50% | 231.410,00 |
| 29.09.2025 | 5,71 | 6,10 | 5,71 | 6,00 | 5,63% | 204.970,00 |
| 26.09.2025 | 5,76 | 5,81 | 5,52 | 5,68 | -1,73% | 101.242,00 |
| 25.09.2025 | 5,73 | 5,85 | 5,51 | 5,78 | -3,18% | 182.313,00 |
| 24.09.2025 | 6,03 | 6,23 | 5,94 | 5,97 | -0,33% | 199.079,00 |
| 23.09.2025 | 6,13 | 6,23 | 5,92 | 5,99 | -1,32% | 271.182,00 |