1,520$
-0,65%
Echtzeit-Aktienkurs Cyclerion Therapeutics
Bid:
Ask:
Aktienkurse zur Cyclerion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,51 | 1,64 | 1,49 | 1,49 | -2,61% | 16.510,00 |
| 16.12.2025 | 1,60 | 1,60 | 1,52 | 1,53 | -4,08% | 39.028,00 |
| 15.12.2025 | 1,51 | 1,63 | 1,47 | 1,60 | 5,63% | 46.882,00 |
| 12.12.2025 | 1,64 | 1,64 | 1,43 | 1,51 | -10,12% | 64.271,00 |
| 11.12.2025 | 1,68 | 1,73 | 1,62 | 1,68 | -0,88% | 38.404,00 |
| 10.12.2025 | 1,67 | 1,77 | 1,65 | 1,70 | 2,11% | 33.088,00 |
| 09.12.2025 | 1,72 | 1,72 | 1,66 | 1,66 | -1,78% | 10.713,00 |
| 08.12.2025 | 1,63 | 1,82 | 1,63 | 1,69 | 0,60% | 128.001,00 |
| 05.12.2025 | 1,70 | 1,73 | 1,66 | 1,68 | -1,18% | 31.823,00 |
| 04.12.2025 | 1,49 | 1,73 | 1,49 | 1,70 | 11,11% | 146.482,00 |
| 03.12.2025 | 1,50 | 1,55 | 1,48 | 1,53 | 0,00% | 56.243,00 |
| 02.12.2025 | 1,57 | 1,57 | 1,51 | 1,53 | -0,33% | 33.951,00 |
| 01.12.2025 | 1,54 | 1,59 | 1,53 | 1,54 | -2,85% | 22.755,00 |
| 28.11.2025 | 1,55 | 1,60 | 1,55 | 1,58 | 3,95% | 25.922,00 |
| 26.11.2025 | 1,48 | 1,55 | 1,48 | 1,52 | 3,40% | 42.143,00 |
| 25.11.2025 | 1,49 | 1,56 | 1,44 | 1,47 | 0,68% | 52.829,00 |
| 24.11.2025 | 1,46 | 1,50 | 1,45 | 1,46 | -1,35% | 42.657,00 |
| 21.11.2025 | 1,41 | 1,49 | 1,41 | 1,48 | 1,37% | 45.065,00 |
| 20.11.2025 | 1,44 | 1,50 | 1,41 | 1,46 | 3,55% | 86.506,00 |
| 19.11.2025 | 1,44 | 1,46 | 1,39 | 1,41 | -0,70% | 32.982,00 |
| 18.11.2025 | 1,35 | 1,47 | 1,35 | 1,42 | 0,71% | 45.502,00 |
| 17.11.2025 | 1,40 | 1,43 | 1,33 | 1,41 | 3,68% | 80.729,00 |
| 14.11.2025 | 1,35 | 1,46 | 1,33 | 1,36 | -8,11% | 76.072,00 |
| 13.11.2025 | 1,33 | 1,52 | 1,28 | 1,48 | 4,59% | 268.206,00 |
| 12.11.2025 | 1,46 | 1,55 | 1,40 | 1,42 | -12,92% | 261.265,00 |
| 11.11.2025 | 1,82 | 1,84 | 1,51 | 1,63 | -9,72% | 2.917.657,00 |
| 10.11.2025 | 1,63 | 1,82 | 1,62 | 1,80 | 10,97% | 2.667.937,00 |
| 07.11.2025 | 1,63 | 1,67 | 1,60 | 1,62 | -3,45% | 18.745,00 |
| 06.11.2025 | 1,67 | 1,74 | 1,67 | 1,68 | -3,45% | 7.720,00 |
| 05.11.2025 | 1,75 | 1,83 | 1,72 | 1,74 | 2,35% | 9.214,00 |
| 04.11.2025 | 1,80 | 1,84 | 1,70 | 1,70 | -8,11% | 19.475,00 |
| 03.11.2025 | 1,88 | 1,88 | 1,72 | 1,85 | -1,07% | 46.232,00 |
| 31.10.2025 | 1,91 | 1,92 | 1,84 | 1,87 | -1,58% | 30.645,00 |
| 30.10.2025 | 1,95 | 1,98 | 1,89 | 1,90 | -3,55% | 44.889,00 |
| 29.10.2025 | 2,03 | 2,05 | 1,92 | 1,97 | -3,43% | 19.152,00 |
| 28.10.2025 | 2,07 | 2,12 | 2,04 | 2,04 | -2,86% | 23.320,00 |
| 27.10.2025 | 2,11 | 2,21 | 2,06 | 2,10 | -0,94% | 17.654,00 |
| 24.10.2025 | 2,11 | 2,19 | 2,10 | 2,12 | -0,47% | 22.269,00 |
| 23.10.2025 | 2,04 | 2,16 | 2,03 | 2,13 | 2,40% | 34.386,00 |
| 22.10.2025 | 2,15 | 2,16 | 2,06 | 2,08 | -3,70% | 59.400,00 |
| 21.10.2025 | 2,24 | 2,24 | 2,15 | 2,16 | -1,82% | 22.634,00 |
| 20.10.2025 | 2,22 | 2,27 | 2,18 | 2,20 | -1,79% | 48.924,00 |
| 17.10.2025 | 2,30 | 2,31 | 2,21 | 2,24 | -0,44% | 26.837,00 |
| 16.10.2025 | 2,37 | 2,45 | 2,21 | 2,25 | -5,06% | 114.554,00 |
| 15.10.2025 | 2,35 | 2,45 | 2,35 | 2,37 | -0,42% | 28.104,00 |
| 14.10.2025 | 2,32 | 2,45 | 2,23 | 2,38 | 3,48% | 101.692,00 |
| 13.10.2025 | 2,32 | 2,40 | 2,28 | 2,30 | -1,29% | 28.342,00 |
| 10.10.2025 | 2,47 | 2,50 | 2,26 | 2,33 | -5,67% | 81.871,00 |
| 09.10.2025 | 2,51 | 2,54 | 2,40 | 2,47 | -1,98% | 40.479,00 |
| 08.10.2025 | 2,52 | 2,56 | 2,41 | 2,52 | -1,18% | 78.355,00 |
| 07.10.2025 | 2,38 | 2,59 | 2,38 | 2,55 | 6,69% | 134.898,00 |
| 06.10.2025 | 2,17 | 2,49 | 2,17 | 2,39 | -5,91% | 179.143,00 |
| 03.10.2025 | 2,40 | 2,55 | 2,40 | 2,54 | 2,42% | 19.620,00 |
| 02.10.2025 | 2,40 | 2,55 | 2,31 | 2,48 | 4,64% | 82.303,00 |
| 01.10.2025 | 2,20 | 2,43 | 2,20 | 2,37 | 3,04% | 120.181,00 |
| 30.09.2025 | 2,26 | 2,34 | 2,24 | 2,30 | -1,71% | 94.820,00 |
| 29.09.2025 | 2,26 | 2,50 | 2,16 | 2,34 | -3,31% | 150.694,00 |
| 26.09.2025 | 2,75 | 2,75 | 2,33 | 2,42 | -11,36% | 190.712,00 |
| 25.09.2025 | 2,80 | 2,83 | 2,50 | 2,73 | -16,00% | 488.904,00 |
| 24.09.2025 | 3,55 | 3,76 | 3,02 | 3,25 | 7,62% | 14.332.005,00 |
| 23.09.2025 | 2,83 | 3,17 | 2,70 | 3,02 | -0,66% | 2.598.974,00 |
| 22.09.2025 | 2,38 | 3,07 | 2,30 | 3,04 | 27,73% | 104.792,00 |
| 19.09.2025 | 2,36 | 2,50 | 2,34 | 2,38 | 1,71% | 16.109,00 |
| 18.09.2025 | 2,37 | 2,40 | 2,33 | 2,34 | -0,64% | 8.978,00 |
| 17.09.2025 | 2,52 | 2,52 | 2,30 | 2,36 | -3,72% | 14.991,00 |
| 16.09.2025 | 2,53 | 2,59 | 2,36 | 2,45 | 3,64% | 15.972,00 |
| 15.09.2025 | 2,46 | 2,58 | 2,36 | 2,36 | -4,07% | 18.303,00 |
| 12.09.2025 | 2,55 | 2,55 | 2,40 | 2,46 | -3,53% | 24.259,00 |
| 11.09.2025 | 2,48 | 2,55 | 2,41 | 2,55 | 7,93% | 25.697,00 |
| 10.09.2025 | 2,59 | 2,61 | 2,36 | 2,36 | -9,13% | 63.985,00 |
| 09.09.2025 | 2,30 | 2,62 | 2,30 | 2,60 | 15,04% | 34.547,00 |
| 08.09.2025 | 2,31 | 2,31 | 2,13 | 2,26 | 2,02% | 26.034,00 |
| 05.09.2025 | 2,40 | 2,43 | 2,16 | 2,22 | -7,31% | 29.382,00 |
| 04.09.2025 | 2,37 | 2,43 | 2,34 | 2,39 | -1,44% | 14.714,00 |
| 03.09.2025 | 2,50 | 2,59 | 2,36 | 2,43 | -3,39% | 16.629,00 |
| 02.09.2025 | 2,45 | 2,57 | 2,41 | 2,51 | 1,62% | 8.089,00 |
| 29.08.2025 | 2,60 | 2,72 | 2,45 | 2,47 | -3,91% | 8.061,00 |
| 28.08.2025 | 2,63 | 2,74 | 2,50 | 2,57 | 0,02% | 65.277,00 |
| 27.08.2025 | 2,85 | 2,88 | 2,45 | 2,57 | -6,88% | 35.861,00 |
| 26.08.2025 | 2,61 | 2,90 | 2,61 | 2,76 | 8,45% | 50.766,00 |
| 25.08.2025 | 2,45 | 2,59 | 2,34 | 2,55 | 2,21% | 12.785,00 |
| 22.08.2025 | 2,34 | 2,55 | 2,33 | 2,49 | 4,62% | 9.342,00 |
| 21.08.2025 | 2,34 | 2,52 | 2,33 | 2,38 | 0,00% | 18.530,00 |
| 20.08.2025 | 2,38 | 2,40 | 2,30 | 2,38 | 1,71% | 9.902,00 |
| 19.08.2025 | 2,50 | 2,59 | 2,32 | 2,34 | -7,87% | 17.044,00 |
| 18.08.2025 | 2,44 | 2,55 | 2,36 | 2,54 | 7,86% | 13.320,00 |
| 15.08.2025 | 2,34 | 2,44 | 2,30 | 2,36 | 1,07% | 29.818,00 |
| 14.08.2025 | 2,42 | 2,56 | 2,28 | 2,33 | -5,67% | 20.595,00 |
| 13.08.2025 | 2,40 | 2,56 | 2,37 | 2,47 | 2,92% | 25.112,00 |
| 12.08.2025 | 2,17 | 2,43 | 2,16 | 2,40 | 11,33% | 48.211,00 |
| 11.08.2025 | 2,31 | 2,37 | 2,10 | 2,16 | -5,91% | 13.239,00 |
| 08.08.2025 | 2,33 | 2,41 | 2,29 | 2,29 | -3,73% | 11.514,00 |
| 07.08.2025 | 2,32 | 2,39 | 2,32 | 2,38 | -0,42% | 24.336,00 |
| 06.08.2025 | 2,70 | 2,70 | 2,36 | 2,39 | -17,30% | 59.547,00 |
| 05.08.2025 | 2,51 | 2,89 | 2,51 | 2,89 | 3,71% | 50.185,00 |
| 04.08.2025 | 2,55 | 2,89 | 2,55 | 2,79 | 7,43% | 35.930,00 |
| 01.08.2025 | 2,65 | 2,75 | 2,55 | 2,59 | -2,50% | 21.469,00 |
| 31.07.2025 | 2,57 | 2,75 | 2,51 | 2,66 | 0,76% | 79.504,00 |
| 30.07.2025 | 2,65 | 2,78 | 2,57 | 2,64 | -3,65% | 39.747,00 |
| 29.07.2025 | 2,73 | 2,95 | 2,60 | 2,74 | -1,44% | 43.943,00 |