2,970$
0,68%
Echtzeit-Aktienkurs Cyngn Inc
Bid:
Ask:
Aktienkurse zur Cyngn Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 5,68 | 6,20 | 5,56 | 6,07 | 7,82% | 505.916,00 |
| 19.09.2025 | 5,69 | 5,75 | 5,53 | 5,63 | 1,08% | 435.142,00 |
| 18.09.2025 | 5,67 | 5,92 | 5,51 | 5,57 | 1,64% | 328.710,00 |
| 17.09.2025 | 5,23 | 5,85 | 5,23 | 5,48 | 4,98% | 339.303,00 |
| 16.09.2025 | 5,41 | 5,49 | 5,20 | 5,22 | -4,92% | 194.228,00 |
| 15.09.2025 | 5,40 | 5,57 | 5,30 | 5,49 | 1,29% | 167.515,00 |
| 12.09.2025 | 5,49 | 5,53 | 5,29 | 5,42 | -0,73% | 163.424,00 |
| 11.09.2025 | 5,27 | 5,48 | 5,25 | 5,46 | 3,80% | 256.731,00 |
| 10.09.2025 | 5,20 | 5,39 | 5,20 | 5,26 | -1,50% | 143.267,00 |
| 09.09.2025 | 5,40 | 5,45 | 5,20 | 5,34 | 0,75% | 156.278,00 |
| 08.09.2025 | 5,51 | 5,54 | 5,20 | 5,30 | -6,19% | 229.510,00 |
| 05.09.2025 | 5,07 | 5,68 | 5,07 | 5,65 | 10,78% | 280.116,00 |
| 04.09.2025 | 5,18 | 5,19 | 5,02 | 5,10 | -1,73% | 174.282,00 |
| 03.09.2025 | 5,21 | 5,37 | 5,10 | 5,19 | -0,38% | 170.333,00 |
| 02.09.2025 | 5,33 | 5,58 | 5,06 | 5,21 | -4,75% | 388.014,00 |
| 29.08.2025 | 5,90 | 5,99 | 5,47 | 5,47 | -7,91% | 185.824,00 |
| 28.08.2025 | 6,01 | 6,12 | 5,90 | 5,94 | -1,16% | 145.658,00 |
| 27.08.2025 | 5,76 | 6,18 | 5,71 | 6,01 | 4,52% | 318.886,00 |
| 26.08.2025 | 6,14 | 6,30 | 5,71 | 5,75 | -6,35% | 430.443,00 |
| 25.08.2025 | 5,95 | 6,31 | 5,71 | 6,14 | 2,85% | 303.646,00 |
| 22.08.2025 | 5,43 | 6,00 | 5,42 | 5,97 | 9,94% | 363.758,00 |
| 21.08.2025 | 5,33 | 5,46 | 5,18 | 5,43 | 0,74% | 156.268,00 |
| 20.08.2025 | 5,17 | 5,43 | 4,96 | 5,39 | -1,64% | 415.269,00 |
| 19.08.2025 | 5,58 | 5,64 | 5,22 | 5,48 | -2,84% | 554.411,00 |
| 18.08.2025 | 5,85 | 5,95 | 5,61 | 5,64 | -5,21% | 439.979,00 |
| 15.08.2025 | 6,06 | 6,15 | 5,90 | 5,95 | -3,57% | 273.531,00 |
| 14.08.2025 | 6,19 | 6,44 | 6,05 | 6,17 | -4,49% | 448.864,00 |
| 13.08.2025 | 6,34 | 6,65 | 6,18 | 6,46 | 5,56% | 485.776,00 |
| 12.08.2025 | 6,65 | 6,76 | 6,00 | 6,12 | -6,99% | 545.380,00 |
| 11.08.2025 | 6,62 | 6,73 | 6,33 | 6,58 | -0,30% | 379.792,00 |
| 08.08.2025 | 6,67 | 6,78 | 6,08 | 6,60 | -1,35% | 784.342,00 |
| 07.08.2025 | 6,85 | 7,55 | 6,56 | 6,69 | 1,52% | 593.199,00 |
| 06.08.2025 | 7,00 | 7,09 | 6,50 | 6,59 | -4,91% | 472.042,00 |
| 05.08.2025 | 7,11 | 7,20 | 6,85 | 6,93 | -3,75% | 246.227,00 |
| 04.08.2025 | 6,77 | 7,20 | 6,60 | 7,20 | 7,46% | 431.575,00 |
| 01.08.2025 | 7,01 | 7,10 | 6,65 | 6,70 | -8,34% | 380.952,00 |
| 31.07.2025 | 7,70 | 7,79 | 7,31 | 7,31 | -4,82% | 297.799,00 |
| 30.07.2025 | 7,59 | 8,02 | 7,51 | 7,68 | -2,04% | 218.664,00 |
| 29.07.2025 | 8,21 | 8,21 | 7,63 | 7,84 | -4,51% | 460.770,00 |