0,831$
-5,89%
Echtzeit-Aktienkurs Cyngn Inc.
Bid:
Ask:
Aktienkurse zur Cyngn Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 0,87 | 0,87 | 0,82 | 0,83 | -5,89% | 170.517,00 |
| 08.09.2026 | 0,88 | 0,96 | 0,88 | 0,88 | -1,67% | 306.339,00 |
| 04.09.2026 | 0,97 | 0,98 | 0,88 | 0,90 | -8,37% | 482.794,00 |
| 03.09.2026 | 0,98 | 1,00 | 0,97 | 0,98 | 1,03% | 68.321,00 |
| 02.09.2026 | 0,99 | 1,00 | 0,97 | 0,97 | -2,42% | 121.329,00 |
| 01.09.2026 | 1,05 | 1,05 | 0,99 | 0,99 | -5,32% | 155.021,00 |
| 31.08.2026 | 1,04 | 1,06 | 1,03 | 1,05 | 0,96% | 84.346,00 |
| 28.08.2026 | 1,10 | 1,10 | 1,04 | 1,04 | -5,45% | 93.004,00 |
| 27.08.2026 | 1,06 | 1,12 | 1,05 | 1,10 | 3,77% | 90.743,00 |
| 26.08.2026 | 1,07 | 1,07 | 1,03 | 1,06 | 0,00% | 91.514,00 |
| 25.08.2026 | 1,07 | 1,08 | 1,03 | 1,06 | 0,00% | 138.885,00 |
| 24.08.2026 | 1,09 | 1,10 | 1,05 | 1,06 | -2,75% | 98.414,00 |
| 21.08.2026 | 1,07 | 1,12 | 1,05 | 1,09 | 1,87% | 163.877,00 |
| 20.08.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 0,94% | 124.930,00 |
| 19.08.2026 | 1,06 | 1,08 | 1,03 | 1,06 | 1,92% | 190.481,00 |
| 18.08.2026 | 1,06 | 1,08 | 1,04 | 1,04 | -1,89% | 92.868,00 |
| 17.08.2026 | 1,09 | 1,10 | 1,04 | 1,06 | -4,50% | 153.033,00 |
| 14.08.2026 | 1,07 | 1,13 | 1,06 | 1,11 | 4,23% | 194.660,00 |
| 13.08.2026 | 1,11 | 1,14 | 1,03 | 1,07 | -11,62% | 486.685,00 |
| 12.08.2026 | 1,24 | 1,28 | 1,20 | 1,21 | -4,37% | 355.921,00 |
| 11.08.2026 | 1,24 | 1,28 | 1,23 | 1,26 | 1,61% | 88.238,00 |
| 10.08.2026 | 1,25 | 1,26 | 1,21 | 1,24 | 0,81% | 142.690,00 |
| 07.08.2026 | 1,13 | 1,23 | 1,12 | 1,23 | 10,81% | 147.257,00 |
| 06.08.2026 | 1,13 | 1,14 | 1,10 | 1,11 | -0,89% | 102.253,00 |
| 05.08.2026 | 1,17 | 1,18 | 1,11 | 1,12 | -4,27% | 72.928,00 |
| 04.08.2026 | 1,09 | 1,21 | 1,09 | 1,17 | 4,46% | 230.779,00 |
| 03.08.2026 | 1,09 | 1,16 | 1,06 | 1,12 | 5,66% | 198.988,00 |
| 31.07.2026 | 1,06 | 1,09 | 1,04 | 1,06 | -2,75% | 105.989,00 |
| 30.07.2026 | 1,05 | 1,09 | 1,04 | 1,09 | 5,83% | 252.696,00 |
| 29.07.2026 | 1,09 | 1,10 | 1,03 | 1,03 | -5,50% | 117.068,00 |
| 28.07.2026 | 1,11 | 1,12 | 1,07 | 1,09 | -1,80% | 97.561,00 |
| 27.07.2026 | 1,09 | 1,12 | 1,07 | 1,11 | 2,78% | 94.789,00 |
| 24.07.2026 | 1,12 | 1,14 | 1,08 | 1,08 | -3,57% | 186.090,00 |
| 23.07.2026 | 1,14 | 1,18 | 1,12 | 1,12 | -2,61% | 128.660,00 |
| 22.07.2026 | 1,15 | 1,16 | 1,13 | 1,15 | -0,86% | 81.408,00 |
| 21.07.2026 | 1,14 | 1,19 | 1,14 | 1,16 | 1,75% | 92.441,00 |
| 20.07.2026 | 1,18 | 1,18 | 1,13 | 1,14 | -2,56% | 80.058,00 |
| 17.07.2026 | 1,15 | 1,18 | 1,12 | 1,17 | 0,86% | 106.941,00 |
| 16.07.2026 | 1,20 | 1,24 | 1,15 | 1,16 | -4,92% | 134.818,00 |
| 15.07.2026 | 1,25 | 1,26 | 1,20 | 1,22 | -0,81% | 77.983,00 |
| 14.07.2026 | 1,24 | 1,25 | 1,20 | 1,23 | 0,82% | 89.244,00 |
| 13.07.2026 | 1,27 | 1,28 | 1,21 | 1,22 | -5,43% | 104.210,00 |
| 10.07.2026 | 1,31 | 1,34 | 1,28 | 1,29 | -1,53% | 40.529,00 |
| 09.07.2026 | 1,36 | 1,38 | 1,30 | 1,31 | -2,24% | 134.288,00 |
| 08.07.2026 | 1,20 | 1,38 | 1,20 | 1,34 | 8,94% | 679.152,00 |
| 07.07.2026 | 1,28 | 1,29 | 1,21 | 1,23 | -3,91% | 158.086,00 |
| 06.07.2026 | 1,31 | 1,33 | 1,28 | 1,28 | -3,76% | 149.730,00 |
| 02.07.2026 | 1,31 | 1,39 | 1,30 | 1,33 | 0,76% | 303.927,00 |
| 01.07.2026 | 1,35 | 1,42 | 1,31 | 1,32 | -5,04% | 191.783,00 |
| 30.06.2026 | 1,33 | 1,39 | 1,30 | 1,39 | 4,51% | 306.143,00 |
| 29.06.2026 | 1,24 | 1,38 | 1,20 | 1,33 | 10,83% | 411.545,00 |
| 26.06.2026 | 1,15 | 1,30 | 1,15 | 1,20 | 3,45% | 316.290,00 |
| 25.06.2026 | 1,15 | 1,25 | 1,10 | 1,16 | 0,87% | 251.558,00 |
| 24.06.2026 | 1,18 | 1,19 | 1,13 | 1,15 | 0,00% | 147.042,00 |
| 23.06.2026 | 1,19 | 1,22 | 1,15 | 1,15 | -2,54% | 174.247,00 |
| 22.06.2026 | 1,29 | 1,29 | 1,18 | 1,18 | -7,09% | 214.013,00 |
| 18.06.2026 | 1,23 | 1,32 | 1,18 | 1,27 | 4,10% | 780.510,00 |
| 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 |