6,100$
0,49%
Echtzeit-Aktienkurs Cyngn Inc
Bid:
Ask:
Aktienkurse zur Cyngn Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 5,68 | 6,20 | 5,56 | 6,07 | 7,82% | 500.660,00 |
| 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 |
| 28.07.2025 | 8,77 | 8,83 | 8,18 | 8,21 | -7,65% | 545.661,00 |
| 25.07.2025 | 9,17 | 9,26 | 8,63 | 8,89 | -5,22% | 779.539,00 |
| 24.07.2025 | 9,09 | 10,04 | 8,80 | 9,38 | 3,19% | 1.102.534,00 |
| 23.07.2025 | 9,16 | 9,55 | 8,90 | 9,09 | -1,62% | 593.494,00 |
| 22.07.2025 | 8,47 | 9,38 | 8,41 | 9,24 | 5,84% | 808.941,00 |
| 21.07.2025 | 8,55 | 9,09 | 8,40 | 8,73 | 1,39% | 776.971,00 |
| 18.07.2025 | 8,80 | 9,09 | 8,20 | 8,61 | -2,49% | 857.704,00 |
| 17.07.2025 | 9,11 | 9,17 | 8,57 | 8,83 | -3,13% | 1.045.776,00 |
| 16.07.2025 | 9,16 | 9,72 | 9,01 | 9,12 | -0,27% | 944.617,00 |
| 15.07.2025 | 9,40 | 9,63 | 9,00 | 9,14 | -2,87% | 929.252,00 |
| 14.07.2025 | 9,66 | 9,84 | 9,26 | 9,41 | -4,95% | 933.932,00 |
| 11.07.2025 | 9,19 | 12,22 | 8,80 | 9,90 | 7,14% | 4.156.890,00 |
| 10.07.2025 | 10,00 | 10,15 | 9,11 | 9,24 | -10,72% | 1.651.379,00 |
| 09.07.2025 | 11,07 | 11,18 | 10,23 | 10,35 | -6,92% | 1.465.633,00 |
| 08.07.2025 | 12,27 | 12,43 | 10,82 | 11,12 | -11,46% | 1.906.303,00 |
| 07.07.2025 | 12,90 | 12,98 | 12,14 | 12,56 | -2,26% | 1.244.423,00 |
| 03.07.2025 | 13,86 | 14,20 | 12,75 | 12,85 | -10,27% | 2.583.502,00 |
| 02.07.2025 | 15,79 | 17,20 | 13,70 | 14,32 | 11,88% | 24.559.214,00 |
| 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 | 4,28 | 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 |