1,260$
3,28%
Echtzeit-Aktienkurs Cyngn Inc
Bid:
Ask:
Aktienkurse zur Cyngn Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,25 | 1,31 | 1,18 | 1,25 | 2,46% | 98.971,00 |
| 17.06.2026 | 1,25 | 1,29 | 1,22 | 1,22 | -2,40% | 177.947,00 |
| 16.06.2026 | 1,28 | 1,31 | 1,25 | 1,25 | -2,34% | 155.549,00 |
| 15.06.2026 | 1,28 | 1,37 | 1,28 | 1,28 | 3,23% | 312.212,00 |
| 12.06.2026 | 1,26 | 1,27 | 1,22 | 1,24 | -1,59% | 162.764,00 |
| 11.06.2026 | 1,26 | 1,28 | 1,22 | 1,26 | -0,79% | 226.542,00 |
| 10.06.2026 | 1,29 | 1,34 | 1,27 | 1,27 | 0,00% | 186.348,00 |
| 09.06.2026 | 1,32 | 1,34 | 1,22 | 1,27 | -3,79% | 215.819,00 |
| 08.06.2026 | 1,33 | 1,33 | 1,29 | 1,32 | 2,33% | 222.933,00 |
| 05.06.2026 | 1,37 | 1,39 | 1,25 | 1,29 | -7,19% | 395.150,00 |
| 04.06.2026 | 1,37 | 1,42 | 1,35 | 1,39 | 1,46% | 110.539,00 |
| 03.06.2026 | 1,43 | 1,44 | 1,37 | 1,37 | -4,86% | 256.469,00 |
| 02.06.2026 | 1,45 | 1,48 | 1,42 | 1,44 | -2,04% | 179.435,00 |
| 01.06.2026 | 1,47 | 1,52 | 1,44 | 1,47 | -1,34% | 244.416,00 |
| 29.05.2026 | 1,44 | 1,52 | 1,41 | 1,49 | 2,05% | 183.629,00 |
| 28.05.2026 | 1,39 | 1,47 | 1,39 | 1,46 | 5,04% | 232.885,00 |
| 27.05.2026 | 1,40 | 1,43 | 1,38 | 1,39 | -2,11% | 179.005,00 |
| 26.05.2026 | 1,44 | 1,48 | 1,41 | 1,42 | -0,70% | 191.029,00 |
| 22.05.2026 | 1,43 | 1,50 | 1,41 | 1,43 | 2,14% | 175.453,00 |
| 21.05.2026 | 1,38 | 1,43 | 1,38 | 1,40 | 2,19% | 275.361,00 |
| 20.05.2026 | 1,33 | 1,41 | 1,29 | 1,37 | 1,48% | 253.511,00 |
| 19.05.2026 | 1,36 | 1,38 | 1,32 | 1,35 | -2,17% | 300.703,00 |
| 18.05.2026 | 1,41 | 1,42 | 1,34 | 1,38 | -3,50% | 466.876,00 |
| 15.05.2026 | 1,45 | 1,47 | 1,40 | 1,43 | -3,38% | 394.508,00 |
| 14.05.2026 | 1,50 | 1,51 | 1,45 | 1,48 | -13,45% | 790.240,00 |
| 13.05.2026 | 1,70 | 1,79 | 1,67 | 1,71 | 0,59% | 585.188,00 |
| 12.05.2026 | 1,69 | 1,71 | 1,61 | 1,70 | 3,03% | 254.742,00 |
| 11.05.2026 | 1,61 | 1,72 | 1,58 | 1,65 | 1,23% | 334.042,00 |
| 08.05.2026 | 1,66 | 1,69 | 1,61 | 1,63 | -2,98% | 279.112,00 |
| 07.05.2026 | 1,61 | 1,72 | 1,61 | 1,68 | 3,07% | 264.331,00 |
| 06.05.2026 | 1,68 | 1,68 | 1,58 | 1,63 | -2,40% | 233.303,00 |
| 05.05.2026 | 1,74 | 1,74 | 1,65 | 1,67 | -4,57% | 229.685,00 |
| 04.05.2026 | 1,69 | 1,77 | 1,68 | 1,75 | 4,17% | 229.326,00 |
| 01.05.2026 | 1,69 | 1,70 | 1,65 | 1,68 | -1,18% | 181.631,00 |
| 30.04.2026 | 1,65 | 1,74 | 1,64 | 1,70 | 2,41% | 280.346,00 |
| 29.04.2026 | 1,70 | 1,70 | 1,61 | 1,66 | -1,19% | 127.900,00 |
| 28.04.2026 | 1,60 | 1,70 | 1,60 | 1,68 | 1,82% | 146.324,00 |
| 27.04.2026 | 1,63 | 1,67 | 1,59 | 1,65 | 0,61% | 247.248,00 |
| 24.04.2026 | 1,69 | 1,69 | 1,60 | 1,64 | 0,61% | 174.278,00 |
| 23.04.2026 | 1,69 | 1,69 | 1,58 | 1,63 | -3,55% | 199.751,00 |
| 22.04.2026 | 1,58 | 1,72 | 1,58 | 1,69 | 9,74% | 497.629,00 |
| 21.04.2026 | 1,66 | 1,67 | 1,54 | 1,54 | -7,78% | 345.143,00 |
| 20.04.2026 | 1,59 | 1,69 | 1,58 | 1,67 | 4,38% | 450.430,00 |
| 17.04.2026 | 1,70 | 1,73 | 1,59 | 1,60 | -3,03% | 478.007,00 |
| 16.04.2026 | 1,76 | 1,76 | 1,62 | 1,65 | -4,62% | 347.665,00 |
| 15.04.2026 | 1,62 | 1,73 | 1,61 | 1,73 | 8,12% | 281.861,00 |
| 14.04.2026 | 1,60 | 1,63 | 1,57 | 1,60 | 0,63% | 386.482,00 |
| 13.04.2026 | 1,50 | 1,60 | 1,48 | 1,59 | 6,00% | 374.684,00 |
| 10.04.2026 | 1,56 | 1,58 | 1,50 | 1,50 | -1,32% | 248.997,00 |
| 09.04.2026 | 1,60 | 1,61 | 1,52 | 1,52 | -6,17% | 300.929,00 |
| 08.04.2026 | 1,73 | 1,74 | 1,61 | 1,62 | -1,22% | 278.017,00 |
| 07.04.2026 | 1,61 | 1,68 | 1,54 | 1,64 | 1,23% | 404.037,00 |
| 06.04.2026 | 1,65 | 1,69 | 1,61 | 1,62 | 0,00% | 298.095,00 |
| 02.04.2026 | 1,60 | 1,66 | 1,58 | 1,62 | -2,41% | 262.199,00 |
| 01.04.2026 | 1,68 | 1,73 | 1,66 | 1,66 | 0,00% | 348.714,00 |
| 31.03.2026 | 1,49 | 1,71 | 1,49 | 1,66 | 12,16% | 471.813,00 |
| 30.03.2026 | 1,57 | 1,57 | 1,46 | 1,48 | -3,90% | 414.846,00 |
| 27.03.2026 | 1,70 | 1,70 | 1,45 | 1,54 | -11,49% | 1.389.111,00 |
| 26.03.2026 | 1,76 | 1,88 | 1,70 | 1,74 | -13,43% | 497.499,00 |
| 25.03.2026 | 2,04 | 2,08 | 1,92 | 2,01 | -2,90% | 1.251.175,00 |
| 24.03.2026 | 2,02 | 2,10 | 2,00 | 2,07 | 5,61% | 792.412,00 |
| 23.03.2026 | 2,20 | 2,20 | 1,93 | 1,96 | -11,31% | 1.076.089,00 |
| 20.03.2026 | 2,27 | 2,30 | 2,20 | 2,21 | -3,91% | 399.237,00 |
| 19.03.2026 | 2,36 | 2,37 | 2,16 | 2,30 | -4,17% | 1.801.829,00 |
| 18.03.2026 | 2,54 | 2,56 | 2,34 | 2,40 | -10,11% | 1.008.150,00 |
| 17.03.2026 | 2,21 | 2,69 | 2,21 | 2,67 | 15,84% | 2.883.915,00 |
| 16.03.2026 | 2,54 | 2,99 | 2,24 | 2,31 | -3,56% | 771.867,00 |
| 13.03.2026 | 2,09 | 2,47 | 2,08 | 2,39 | 10,65% | 551.416,00 |
| 12.03.2026 | 1,90 | 2,24 | 1,84 | 2,16 | 12,50% | 274.691,00 |
| 11.03.2026 | 1,68 | 2,24 | 1,68 | 1,92 | 19,63% | 2.888.933,00 |
| 10.03.2026 | 1,56 | 1,65 | 1,55 | 1,61 | 2,88% | 59.183,00 |
| 09.03.2026 | 1,46 | 1,64 | 1,46 | 1,56 | 4,00% | 77.606,00 |
| 06.03.2026 | 1,57 | 1,57 | 1,47 | 1,50 | 0,67% | 24.986,00 |
| 05.03.2026 | 1,59 | 1,61 | 1,47 | 1,49 | -4,49% | 14.415,00 |
| 04.03.2026 | 1,51 | 1,64 | 1,51 | 1,56 | 4,35% | 61.697,00 |
| 03.03.2026 | 1,45 | 1,53 | 1,42 | 1,50 | -1,32% | 255.946,00 |
| 02.03.2026 | 1,53 | 1,54 | 1,50 | 1,52 | -0,66% | 35.474,00 |
| 27.02.2026 | 1,54 | 1,55 | 1,49 | 1,53 | -3,79% | 251.245,00 |
| 26.02.2026 | 1,57 | 1,59 | 1,52 | 1,59 | 2,26% | 19.489,00 |
| 25.02.2026 | 1,47 | 1,57 | 1,47 | 1,55 | 6,16% | 34.178,00 |
| 24.02.2026 | 1,42 | 1,46 | 1,40 | 1,46 | 6,96% | 32.249,00 |
| 23.02.2026 | 1,40 | 1,40 | 1,36 | 1,37 | -4,55% | 46.729,00 |
| 20.02.2026 | 1,48 | 1,48 | 1,41 | 1,43 | -4,35% | 21.933,00 |
| 19.02.2026 | 1,47 | 1,51 | 1,44 | 1,50 | 3,10% | 146.090,00 |
| 18.02.2026 | 1,43 | 1,49 | 1,43 | 1,45 | 0,69% | 33.787,00 |
| 17.02.2026 | 1,50 | 1,50 | 1,44 | 1,44 | -5,26% | 79.079,00 |
| 13.02.2026 | 1,52 | 1,55 | 1,50 | 1,52 | 4,83% | 49.982,00 |
| 12.02.2026 | 1,58 | 1,58 | 1,42 | 1,45 | -6,15% | 101.081,00 |
| 11.02.2026 | 1,61 | 1,61 | 1,50 | 1,55 | -5,79% | 39.352,00 |
| 10.02.2026 | 1,69 | 1,70 | 1,62 | 1,64 | -2,38% | 219.001,00 |
| 09.02.2026 | 1,62 | 1,71 | 1,60 | 1,68 | -3,45% | 40.090,00 |
| 06.02.2026 | 1,57 | 1,74 | 1,57 | 1,74 | 9,78% | 80.158,00 |
| 05.02.2026 | 1,74 | 1,74 | 1,54 | 1,59 | -10,45% | 300.848,00 |
| 04.02.2026 | 1,92 | 1,94 | 1,76 | 1,77 | -9,23% | 179.289,00 |
| 03.02.2026 | 1,78 | 2,27 | 1,78 | 1,95 | 16,77% | 2.184.589,00 |
| 02.02.2026 | 1,76 | 1,78 | 1,67 | 1,67 | -5,11% | 50.816,00 |
| 30.01.2026 | 1,72 | 1,78 | 1,70 | 1,76 | 1,44% | 141.804,00 |
| 29.01.2026 | 1,86 | 1,94 | 1,65 | 1,74 | -11,03% | 133.835,00 |
| 28.01.2026 | 1,90 | 2,01 | 1,77 | 1,95 | -3,94% | 135.078,00 |
| 27.01.2026 | 2,36 | 3,68 | 1,96 | 2,03 | -1,93% | 2.949.917,00 |