1,450$
2,84%
Echtzeit-Aktienkurs Cyclerion Therapeutics
Bid:
Ask:
Aktienkurse zur Cyclerion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,38 | 1,49 | 1,33 | 1,49 | 5,67% | 54.528,00 |
| 06.03.2026 | 1,32 | 1,44 | 1,31 | 1,41 | 1,44% | 43,00 |
| 05.03.2026 | 1,32 | 1,50 | 1,31 | 1,39 | 0,00% | 64.813,00 |
| 04.03.2026 | 1,34 | 1,41 | 1,34 | 1,39 | 2,96% | 20.679,00 |
| 03.03.2026 | 1,31 | 1,42 | 1,28 | 1,35 | 3,85% | 49.219,00 |
| 02.03.2026 | 1,31 | 1,40 | 1,29 | 1,30 | -3,70% | 81.097,00 |
| 27.02.2026 | 1,29 | 1,39 | 1,28 | 1,35 | 3,05% | 71.964,00 |
| 26.02.2026 | 1,18 | 1,31 | 1,18 | 1,31 | 0,77% | 28.351,00 |
| 25.02.2026 | 1,30 | 1,34 | 1,26 | 1,30 | -1,52% | 21.744,00 |
| 24.02.2026 | 1,26 | 1,35 | 1,26 | 1,32 | 0,00% | 25.503,00 |
| 23.02.2026 | 1,31 | 1,34 | 1,27 | 1,32 | -1,49% | 22.531,00 |
| 20.02.2026 | 1,29 | 1,35 | 1,29 | 1,34 | -1,47% | 8.481,00 |
| 19.02.2026 | 1,34 | 1,37 | 1,29 | 1,36 | 0,74% | 19.361,00 |
| 18.02.2026 | 1,23 | 1,38 | 1,23 | 1,35 | 8,87% | 77.790,00 |
| 17.02.2026 | 1,23 | 1,28 | 1,16 | 1,24 | -0,80% | 43.422,00 |
| 13.02.2026 | 1,19 | 1,33 | 1,17 | 1,25 | 3,31% | 58.684,00 |
| 12.02.2026 | 1,22 | 1,27 | 1,18 | 1,21 | -0,82% | 41.971,00 |
| 11.02.2026 | 1,14 | 1,28 | 1,12 | 1,22 | 4,27% | 52.812,00 |
| 10.02.2026 | 1,19 | 1,22 | 1,16 | 1,17 | 0,00% | 19.977,00 |
| 09.02.2026 | 1,11 | 1,19 | 1,03 | 1,17 | 6,36% | 82.754,00 |
| 06.02.2026 | 1,11 | 1,12 | 1,06 | 1,10 | 1,85% | 76.673,00 |
| 05.02.2026 | 1,20 | 1,23 | 1,07 | 1,08 | -12,90% | 135.160,00 |
| 04.02.2026 | 1,25 | 1,28 | 1,24 | 1,24 | 0,00% | 57.176,00 |
| 03.02.2026 | 1,37 | 1,52 | 1,24 | 1,24 | -10,14% | 189.839,00 |
| 02.02.2026 | 1,34 | 1,48 | 1,34 | 1,38 | 1,47% | 106.442,00 |
| 30.01.2026 | 1,36 | 1,39 | 1,34 | 1,36 | -0,73% | 31.881,00 |
| 29.01.2026 | 1,40 | 1,44 | 1,36 | 1,37 | -5,52% | 75.248,00 |
| 28.01.2026 | 1,51 | 1,51 | 1,42 | 1,45 | -3,33% | 53.645,00 |
| 27.01.2026 | 1,46 | 1,50 | 1,44 | 1,50 | 1,35% | 49.967,00 |
| 26.01.2026 | 1,53 | 1,53 | 1,46 | 1,48 | -3,90% | 97.776,00 |
| 23.01.2026 | 1,39 | 1,69 | 1,37 | 1,54 | 11,59% | 1.006.564,00 |
| 22.01.2026 | 1,37 | 1,40 | 1,36 | 1,38 | 2,22% | 56.011,00 |
| 21.01.2026 | 1,33 | 1,40 | 1,33 | 1,35 | 0,00% | 59.867,00 |
| 20.01.2026 | 1,35 | 1,40 | 1,34 | 1,35 | -0,74% | 36.384,00 |
| 16.01.2026 | 1,36 | 1,43 | 1,34 | 1,36 | 0,00% | 83.310,00 |
| 15.01.2026 | 1,49 | 1,51 | 1,36 | 1,36 | -10,53% | 165.679,00 |
| 14.01.2026 | 1,53 | 1,60 | 1,48 | 1,52 | -0,65% | 121.988,00 |
| 13.01.2026 | 1,70 | 1,72 | 1,53 | 1,53 | -10,53% | 204.907,00 |
| 12.01.2026 | 1,68 | 1,85 | 1,66 | 1,71 | 3,64% | 200.296,00 |
| 09.01.2026 | 1,91 | 2,00 | 1,65 | 1,65 | -14,51% | 531.792,00 |
| 08.01.2026 | 1,65 | 1,99 | 1,64 | 1,93 | 7,22% | 887.426,00 |
| 07.01.2026 | 1,94 | 1,95 | 1,58 | 1,80 | -7,69% | 2.313.068,00 |
| 06.01.2026 | 2,17 | 2,28 | 1,86 | 1,95 | 41,30% | 72.124.945,00 |
| 05.01.2026 | 1,34 | 1,43 | 1,28 | 1,38 | 2,99% | 12.017.184,00 |