2,320$
-0,85%
Echtzeit-Aktienkurs Cyclerion Therapeutics
Bid:
Ask:
Aktienkurse zur Cyclerion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 2,88 | 2,93 | 2,75 | 2,78 | -2,80% | 39.521,00 |
| 25.07.2025 | 3,01 | 3,08 | 2,80 | 2,86 | -5,30% | 62.730,00 |
| 24.07.2025 | 3,01 | 3,14 | 2,90 | 3,02 | 0,67% | 78.789,00 |
| 23.07.2025 | 3,20 | 3,25 | 2,95 | 3,00 | -5,96% | 87.764,00 |
| 22.07.2025 | 3,46 | 3,60 | 3,11 | 3,19 | -5,34% | 74.073,00 |
| 21.07.2025 | 3,54 | 3,66 | 3,16 | 3,37 | -4,80% | 145.774,00 |
| 18.07.2025 | 3,20 | 3,70 | 3,16 | 3,54 | 17,22% | 145.846,00 |
| 17.07.2025 | 2,97 | 3,15 | 2,97 | 3,02 | -0,98% | 16.854,00 |
| 16.07.2025 | 3,18 | 3,37 | 2,79 | 3,05 | -4,09% | 61.377,00 |
| 15.07.2025 | 3,25 | 3,46 | 3,18 | 3,18 | -3,64% | 11.151,00 |
| 14.07.2025 | 3,63 | 3,63 | 3,23 | 3,30 | -9,34% | 44.790,00 |
| 11.07.2025 | 3,57 | 3,74 | 3,55 | 3,64 | 2,53% | 54.791,00 |
| 10.07.2025 | 3,47 | 3,73 | 3,23 | 3,55 | 2,30% | 46.599,00 |
| 09.07.2025 | 3,14 | 3,59 | 3,14 | 3,47 | 10,51% | 38.699,00 |
| 08.07.2025 | 3,05 | 3,15 | 2,95 | 3,14 | 1,62% | 18.121,00 |
| 07.07.2025 | 3,26 | 3,40 | 3,05 | 3,09 | -8,04% | 29.102,00 |
| 03.07.2025 | 3,35 | 3,43 | 3,06 | 3,36 | 1,82% | 19.378,00 |
| 02.07.2025 | 3,12 | 3,50 | 3,11 | 3,30 | 5,77% | 141.572,00 |
| 01.07.2025 | 2,98 | 3,15 | 2,85 | 3,12 | 5,76% | 8.606,00 |
| 30.06.2025 | 2,93 | 2,99 | 2,75 | 2,95 | -1,66% | 21.954,00 |
| 27.06.2025 | 2,77 | 3,22 | 2,71 | 3,00 | 6,86% | 95.455,00 |
| 26.06.2025 | 2,98 | 3,04 | 2,71 | 2,81 | -5,50% | 77.217,00 |
| 25.06.2025 | 2,81 | 3,07 | 2,81 | 2,97 | -0,84% | 4.046,00 |
| 24.06.2025 | 3,13 | 3,13 | 2,87 | 3,00 | 4,03% | 9.744,00 |
| 23.06.2025 | 2,93 | 3,14 | 2,88 | 2,88 | -2,37% | 8.560,00 |
| 20.06.2025 | 3,04 | 3,16 | 2,95 | 2,95 | -6,35% | 17.413,00 |
| 18.06.2025 | 3,04 | 3,15 | 3,04 | 3,15 | 1,40% | 3.302,00 |
| 17.06.2025 | 3,02 | 3,13 | 3,02 | 3,11 | 0,70% | 11.878,00 |
| 16.06.2025 | 3,06 | 3,11 | 3,06 | 3,09 | -0,92% | 4.075,00 |
| 13.06.2025 | 2,94 | 3,19 | 2,93 | 3,11 | 0,43% | 9.411,00 |
| 12.06.2025 | 3,13 | 3,18 | 2,92 | 3,10 | 3,00% | 16.184,00 |
| 11.06.2025 | 3,09 | 3,20 | 2,94 | 3,01 | -4,14% | 13.715,00 |
| 10.06.2025 | 3,11 | 3,31 | 3,11 | 3,14 | -0,13% | 9.154,00 |
| 09.06.2025 | 3,19 | 3,25 | 3,08 | 3,14 | -1,13% | 10.274,00 |
| 06.06.2025 | 3,19 | 3,19 | 3,04 | 3,18 | 0,32% | 15.153,00 |
| 05.06.2025 | 3,01 | 3,26 | 3,01 | 3,17 | 1,28% | 8.772,00 |
| 04.06.2025 | 3,13 | 3,25 | 3,01 | 3,13 | -2,34% | 20.144,00 |
| 03.06.2025 | 2,84 | 3,29 | 2,80 | 3,21 | 8,28% | 46.431,00 |
| 02.06.2025 | 2,80 | 3,02 | 2,77 | 2,96 | 5,34% | 12.865,00 |
| 30.05.2025 | 2,71 | 2,95 | 2,71 | 2,81 | 1,44% | 33.767,00 |
| 29.05.2025 | 2,70 | 2,94 | 2,70 | 2,77 | 0,73% | 17.621,00 |
| 28.05.2025 | 2,88 | 2,88 | 2,70 | 2,75 | -5,78% | 22.427,00 |
| 27.05.2025 | 3,29 | 3,29 | 2,77 | 2,92 | -10,75% | 54.234,00 |
| 23.05.2025 | 3,10 | 3,27 | 3,10 | 3,27 | 0,62% | 3.922,00 |
| 22.05.2025 | 3,15 | 3,28 | 3,04 | 3,25 | 5,86% | 32.734,00 |
| 21.05.2025 | 3,05 | 3,30 | 3,05 | 3,07 | -6,51% | 18.138,00 |
| 20.05.2025 | 3,05 | 3,30 | 3,05 | 3,28 | 5,47% | 16.367,00 |
| 19.05.2025 | 3,04 | 3,14 | 3,04 | 3,11 | 2,42% | 4.575,00 |
| 16.05.2025 | 2,90 | 3,10 | 2,90 | 3,04 | 4,17% | 7.030,00 |
| 15.05.2025 | 3,05 | 3,05 | 2,83 | 2,92 | -4,24% | 4.853,00 |
| 14.05.2025 | 3,12 | 3,34 | 2,84 | 3,05 | -2,32% | 9.373,00 |
| 13.05.2025 | 3,19 | 3,19 | 2,93 | 3,12 | -3,70% | 15.497,00 |
| 12.05.2025 | 3,28 | 3,30 | 3,05 | 3,24 | -1,17% | 19.773,00 |
| 09.05.2025 | 3,12 | 3,44 | 3,12 | 3,28 | 3,83% | 40.441,00 |
| 08.05.2025 | 3,33 | 3,33 | 3,16 | 3,16 | -7,94% | 4.394,00 |
| 07.05.2025 | 3,00 | 3,44 | 3,00 | 3,43 | 13,95% | 40.093,00 |
| 06.05.2025 | 2,95 | 3,10 | 2,82 | 3,01 | 1,35% | 12.178,00 |
| 05.05.2025 | 3,07 | 3,13 | 2,96 | 2,97 | -5,55% | 3.735,00 |
| 02.05.2025 | 3,14 | 3,45 | 3,07 | 3,14 | -4,71% | 14.662,00 |
| 01.05.2025 | 3,45 | 3,45 | 3,10 | 3,30 | -4,07% | 8.080,00 |
| 30.04.2025 | 3,62 | 3,62 | 3,23 | 3,44 | 2,69% | 7.287,00 |
| 29.04.2025 | 3,69 | 3,79 | 3,28 | 3,35 | -9,46% | 18.505,00 |