10,025$
1,27%
Echtzeit-Aktienkurs Cion Investment Corp.
Bid:
Ask:
Aktienkurse zur Cion Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 9,88 | 10,02 | 9,84 | 10,02 | 1,25% | - |
| 15.07.2025 | 9,98 | 9,99 | 9,90 | 9,90 | -0,20% | 158.196,00 |
| 14.07.2025 | 9,81 | 9,95 | 9,79 | 9,92 | 0,92% | 180.232,00 |
| 11.07.2025 | 9,75 | 9,87 | 9,70 | 9,83 | 0,41% | 193.720,00 |
| 10.07.2025 | 9,71 | 9,84 | 9,67 | 9,79 | 1,45% | 355.491,00 |
| 09.07.2025 | 9,76 | 9,81 | 9,61 | 9,65 | -0,62% | 289.130,00 |
| 08.07.2025 | 9,70 | 9,77 | 9,65 | 9,71 | 0,52% | 152.553,00 |
| 07.07.2025 | 9,80 | 9,83 | 9,60 | 9,66 | -1,73% | 214.469,00 |
| 03.07.2025 | 9,79 | 9,89 | 9,73 | 9,83 | 0,61% | 123.203,00 |
| 02.07.2025 | 9,67 | 9,78 | 9,65 | 9,77 | 1,14% | 182.379,00 |
| 01.07.2025 | 9,55 | 9,67 | 9,54 | 9,66 | 0,94% | 273.282,00 |
| 30.06.2025 | 9,53 | 9,67 | 9,50 | 9,57 | 0,63% | 296.263,00 |
| 27.06.2025 | 9,53 | 9,60 | 9,43 | 9,51 | 0,21% | 334.277,00 |
| 26.06.2025 | 9,41 | 9,53 | 9,38 | 9,49 | 1,61% | 465.698,00 |
| 25.06.2025 | 9,38 | 9,39 | 9,28 | 9,34 | -0,53% | 281.115,00 |
| 24.06.2025 | 9,40 | 9,51 | 9,31 | 9,39 | 1,08% | 321.681,00 |
| 23.06.2025 | 9,22 | 9,31 | 9,14 | 9,29 | 0,43% | 654.552,00 |
| 20.06.2025 | 9,25 | 9,40 | 9,23 | 9,25 | 0,22% | 707.226,00 |
| 18.06.2025 | 9,14 | 9,27 | 9,11 | 9,23 | 0,33% | 474.844,00 |
| 17.06.2025 | 9,17 | 9,34 | 9,05 | 9,20 | 0,00% | 507.771,00 |
| 16.06.2025 | 9,16 | 9,26 | 9,07 | 9,20 | 1,55% | 715.992,00 |
| 13.06.2025 | 9,03 | 9,23 | 9,03 | 9,06 | -0,22% | 349.922,00 |
| 12.06.2025 | 9,07 | 9,14 | 9,03 | 9,08 | -0,66% | 189.157,00 |
| 11.06.2025 | 9,18 | 9,20 | 9,10 | 9,14 | -0,11% | 179.420,00 |
| 10.06.2025 | 9,26 | 9,26 | 9,11 | 9,15 | -0,54% | 225.916,00 |
| 09.06.2025 | 9,15 | 9,43 | 9,12 | 9,20 | 1,10% | 370.671,00 |
| 06.06.2025 | 9,04 | 9,15 | 9,04 | 9,10 | 0,89% | 223.667,00 |
| 05.06.2025 | 9,04 | 9,08 | 8,92 | 9,02 | 0,11% | 376.287,00 |
| 04.06.2025 | 9,16 | 9,17 | 8,99 | 9,01 | -1,21% | 221.989,00 |
| 03.06.2025 | 9,15 | 9,18 | 9,07 | 9,12 | -0,22% | 233.400,00 |
| 02.06.2025 | 9,28 | 9,30 | 9,04 | 9,14 | -5,48% | 476.565,00 |
| 30.05.2025 | 9,71 | 9,77 | 9,60 | 9,67 | -0,41% | 398.474,00 |
| 29.05.2025 | 9,61 | 9,71 | 9,61 | 9,71 | 0,94% | 231.313,00 |
| 28.05.2025 | 9,72 | 9,80 | 9,61 | 9,62 | -0,82% | 258.882,00 |
| 27.05.2025 | 9,70 | 9,73 | 9,61 | 9,70 | 1,25% | 275.917,00 |
| 23.05.2025 | 9,44 | 9,61 | 9,44 | 9,58 | 0,42% | 171.248,00 |
| 22.05.2025 | 9,56 | 9,69 | 9,43 | 9,54 | -0,21% | 338.127,00 |
| 21.05.2025 | 9,88 | 9,88 | 9,54 | 9,56 | -3,92% | 360.842,00 |
| 20.05.2025 | 9,94 | 10,04 | 9,82 | 9,95 | 0,10% | 317.994,00 |
| 19.05.2025 | 9,79 | 9,94 | 9,71 | 9,94 | 1,22% | 252.930,00 |
| 16.05.2025 | 9,77 | 9,84 | 9,68 | 9,82 | 0,82% | 207.319,00 |
| 15.05.2025 | 9,70 | 9,76 | 9,61 | 9,74 | 0,62% | 233.144,00 |
| 14.05.2025 | 9,78 | 9,85 | 9,64 | 9,68 | -1,02% | 221.610,00 |
| 13.05.2025 | 9,56 | 9,87 | 9,51 | 9,78 | 2,41% | 398.594,00 |
| 12.05.2025 | 9,70 | 9,71 | 9,54 | 9,55 | 1,81% | 259.739,00 |
| 09.05.2025 | 9,39 | 9,65 | 9,38 | 9,38 | 0,11% | 337.273,00 |
| 08.05.2025 | 9,70 | 9,91 | 9,35 | 9,37 | -3,80% | 711.219,00 |
| 07.05.2025 | 9,90 | 9,90 | 9,66 | 9,74 | -0,92% | 274.732,00 |
| 06.05.2025 | 9,77 | 9,87 | 9,68 | 9,83 | 0,41% | 219.106,00 |
| 05.05.2025 | 9,88 | 9,90 | 9,77 | 9,79 | -1,51% | 200.037,00 |
| 02.05.2025 | 9,85 | 9,96 | 9,78 | 9,94 | 1,64% | 363.513,00 |
| 01.05.2025 | 9,94 | 9,99 | 9,75 | 9,78 | -1,41% | 212.530,00 |
| 30.04.2025 | 9,99 | 10,08 | 9,78 | 9,92 | -1,78% | 302.528,00 |
| 29.04.2025 | 10,14 | 10,15 | 9,98 | 10,10 | -0,39% | 193.762,00 |
| 28.04.2025 | 10,02 | 10,17 | 10,01 | 10,14 | 0,60% | 304.293,00 |
| 25.04.2025 | 9,97 | 10,11 | 9,90 | 10,08 | 1,00% | 220.677,00 |
| 24.04.2025 | 9,87 | 9,98 | 9,87 | 9,98 | 1,11% | 210.958,00 |
| 23.04.2025 | 9,85 | 9,97 | 9,77 | 9,87 | 2,49% | 336.522,00 |
| 22.04.2025 | 9,34 | 9,66 | 9,34 | 9,63 | 3,66% | 372.955,00 |
| 21.04.2025 | 9,38 | 9,38 | 9,17 | 9,29 | -1,69% | 362.331,00 |
| 17.04.2025 | 9,23 | 9,45 | 9,23 | 9,45 | 2,94% | 233.080,00 |
| 16.04.2025 | 9,37 | 9,37 | 9,17 | 9,18 | -1,82% | 282.970,00 |
| 15.04.2025 | 9,15 | 9,39 | 9,05 | 9,35 | 3,20% | 366.471,00 |
| 14.04.2025 | 9,00 | 9,22 | 8,93 | 9,06 | 2,72% | 599.617,00 |
| 11.04.2025 | 8,95 | 9,05 | 8,54 | 8,82 | -1,34% | 705.128,00 |
| 10.04.2025 | 9,20 | 9,38 | 8,85 | 8,94 | -4,28% | 667.659,00 |
| 09.04.2025 | 8,62 | 9,41 | 8,51 | 9,34 | 7,60% | 696.940,00 |
| 08.04.2025 | 9,21 | 9,34 | 8,57 | 8,68 | -1,70% | 950.736,00 |
| 07.04.2025 | 9,05 | 9,38 | 8,67 | 8,83 | -6,86% | 1.090.093,00 |
| 04.04.2025 | 10,00 | 10,01 | 9,41 | 9,48 | -7,06% | 806.276,00 |
| 03.04.2025 | 10,32 | 10,34 | 10,19 | 10,20 | -2,58% | 354.290,00 |
| 02.04.2025 | 10,40 | 10,52 | 10,37 | 10,47 | -0,10% | 270.250,00 |
| 01.04.2025 | 10,38 | 10,56 | 10,33 | 10,48 | 1,26% | 266.980,00 |
| 31.03.2025 | 10,35 | 10,47 | 10,14 | 10,35 | -0,96% | 537.431,00 |
| 28.03.2025 | 10,41 | 10,51 | 10,32 | 10,45 | -3,60% | 424.494,00 |
| 27.03.2025 | 10,89 | 10,89 | 10,72 | 10,84 | 0,09% | 376.785,00 |
| 26.03.2025 | 10,99 | 11,07 | 10,80 | 10,83 | -1,46% | 465.548,00 |
| 25.03.2025 | 10,89 | 11,02 | 10,79 | 10,99 | 1,57% | 415.211,00 |
| 24.03.2025 | 11,05 | 11,05 | 10,68 | 10,82 | -0,18% | 486.189,00 |
| 21.03.2025 | 10,88 | 10,96 | 10,82 | 10,84 | -0,91% | 515.595,00 |
| 20.03.2025 | 10,85 | 11,00 | 10,79 | 10,94 | 0,27% | 355.406,00 |
| 19.03.2025 | 10,82 | 10,99 | 10,78 | 10,91 | 0,65% | 357.123,00 |
| 18.03.2025 | 10,99 | 10,99 | 10,68 | 10,84 | -1,28% | 637.765,00 |
| 17.03.2025 | 11,05 | 11,24 | 10,75 | 10,98 | -3,43% | 882.109,00 |
| 14.03.2025 | 11,78 | 11,78 | 11,35 | 11,37 | -1,30% | 676.407,00 |
| 13.03.2025 | 12,19 | 12,19 | 11,41 | 11,52 | -4,32% | 654.951,00 |
| 12.03.2025 | 12,19 | 12,20 | 11,92 | 12,04 | -0,66% | 302.609,00 |
| 11.03.2025 | 12,33 | 12,44 | 12,01 | 12,12 | -1,70% | 406.007,00 |
| 10.03.2025 | 12,46 | 12,55 | 12,22 | 12,33 | -1,75% | 263.302,00 |
| 07.03.2025 | 12,16 | 12,57 | 12,16 | 12,55 | 3,21% | 263.364,00 |
| 06.03.2025 | 12,20 | 12,33 | 12,10 | 12,16 | -0,33% | 217.901,00 |
| 05.03.2025 | 12,16 | 12,26 | 12,00 | 12,20 | -0,25% | 314.125,00 |
| 04.03.2025 | 12,39 | 12,42 | 12,20 | 12,23 | -2,08% | 267.637,00 |
| 03.03.2025 | 12,60 | 12,71 | 12,48 | 12,49 | -0,40% | 362.829,00 |
| 28.02.2025 | 12,24 | 12,60 | 12,20 | 12,54 | 2,37% | 471.497,00 |
| 27.02.2025 | 12,27 | 12,33 | 12,23 | 12,25 | -0,49% | 211.480,00 |
| 26.02.2025 | 12,44 | 12,45 | 12,20 | 12,31 | -0,40% | 362.221,00 |
| 25.02.2025 | 12,34 | 12,41 | 12,22 | 12,36 | 0,65% | 253.620,00 |
| 24.02.2025 | 12,48 | 12,55 | 12,25 | 12,28 | -1,60% | 365.256,00 |
| 21.02.2025 | 12,50 | 12,61 | 12,43 | 12,48 | 0,32% | 192.109,00 |