1,480$
-0,67%
Echtzeit-Aktienkurs Cyngn Inc
Bid:
Ask:
Aktienkurse zur Cyngn Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,50 | 1,53 | 1,45 | 1,49 | 0,00% | 113.881,00 |
| 05.03.2026 | 1,59 | 1,63 | 1,45 | 1,49 | -5,10% | 113.881,00 |
| 04.03.2026 | 1,49 | 1,65 | 1,49 | 1,57 | 5,37% | 575.776,00 |
| 03.03.2026 | 1,46 | 1,54 | 1,41 | 1,49 | -1,32% | 317.544,00 |
| 02.03.2026 | 1,47 | 1,56 | 1,42 | 1,51 | -1,31% | 262.629,00 |
| 27.02.2026 | 1,54 | 1,56 | 1,49 | 1,53 | -2,55% | 179.911,00 |
| 26.02.2026 | 1,54 | 1,60 | 1,51 | 1,57 | 0,64% | 203.822,00 |
| 25.02.2026 | 1,48 | 1,57 | 1,47 | 1,56 | 6,85% | 317.202,00 |
| 24.02.2026 | 1,37 | 1,47 | 1,33 | 1,46 | 5,80% | 378.583,00 |
| 23.02.2026 | 1,41 | 1,42 | 1,34 | 1,38 | -3,50% | 392.151,00 |
| 20.02.2026 | 1,47 | 1,50 | 1,41 | 1,43 | -5,30% | 359.543,00 |
| 19.02.2026 | 1,45 | 1,51 | 1,41 | 1,51 | 3,42% | 331.194,00 |
| 18.02.2026 | 1,46 | 1,50 | 1,44 | 1,46 | 0,69% | 220.495,00 |
| 17.02.2026 | 1,50 | 1,51 | 1,43 | 1,45 | -4,61% | 376.247,00 |
| 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 |