3,504$
0,11%
Echtzeit-Aktienkurs Cyclerion Therapeutics
Bid:
Ask:
Aktienkurse zur Cyclerion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,50 | 3,50 | 3,47 | 3,50 | -0,28% | 3.542,00 |
| 29.07.2026 | 3,46 | 3,60 | 3,43 | 3,51 | 0,29% | 10.039,00 |
| 28.07.2026 | 3,50 | 3,66 | 3,37 | 3,50 | 0,00% | 18.507,00 |
| 27.07.2026 | 3,50 | 3,55 | 3,43 | 3,50 | 0,00% | 15.801,00 |
| 24.07.2026 | 3,58 | 3,62 | 3,40 | 3,50 | -4,16% | 73.380,00 |
| 23.07.2026 | 3,65 | 3,65 | 3,61 | 3,65 | -0,63% | 5.815,00 |
| 22.07.2026 | 3,73 | 3,80 | 3,60 | 3,68 | -1,08% | 11.369,00 |
| 21.07.2026 | 3,69 | 3,72 | 3,60 | 3,72 | 1,78% | 7.542,00 |
| 20.07.2026 | 3,61 | 3,76 | 3,56 | 3,65 | 0,27% | 20.229,00 |
| 17.07.2026 | 3,60 | 3,67 | 3,57 | 3,64 | -0,55% | 18.140,00 |
| 16.07.2026 | 3,67 | 3,84 | 3,56 | 3,66 | -1,35% | 11.382,00 |
| 15.07.2026 | 3,78 | 3,90 | 3,67 | 3,71 | -3,13% | 23.096,00 |
| 14.07.2026 | 3,88 | 3,94 | 3,55 | 3,83 | -1,16% | 30.490,00 |
| 13.07.2026 | 3,74 | 3,88 | 3,68 | 3,88 | 1,04% | 11.653,00 |
| 10.07.2026 | 3,85 | 3,85 | 3,51 | 3,84 | -2,42% | 27.568,00 |
| 09.07.2026 | 3,51 | 3,97 | 3,45 | 3,93 | 12,61% | 99.859,00 |
| 08.07.2026 | 3,33 | 3,49 | 3,33 | 3,49 | 0,29% | 6.464,00 |
| 07.07.2026 | 3,41 | 3,48 | 3,36 | 3,48 | 0,58% | 11.244,00 |
| 06.07.2026 | 3,36 | 3,49 | 3,36 | 3,46 | 0,87% | 5.009,00 |
| 02.07.2026 | 3,44 | 3,57 | 3,35 | 3,43 | 1,78% | 13.137,00 |
| 01.07.2026 | 3,44 | 3,59 | 3,35 | 3,37 | -0,59% | 27.256,00 |
| 30.06.2026 | 3,28 | 3,48 | 3,28 | 3,39 | 1,04% | 15.628,00 |
| 29.06.2026 | 3,34 | 3,41 | 3,34 | 3,36 | -0,74% | 8.148,00 |
| 26.06.2026 | 3,14 | 3,38 | 3,14 | 3,38 | 6,62% | 27.970,00 |
| 25.06.2026 | 3,12 | 3,26 | 3,12 | 3,17 | 0,32% | 13.875,00 |
| 24.06.2026 | 3,25 | 3,29 | 3,16 | 3,16 | -4,39% | 41.107,00 |
| 23.06.2026 | 3,13 | 3,35 | 3,13 | 3,31 | 2,64% | 14.014,00 |
| 22.06.2026 | 3,14 | 3,28 | 3,03 | 3,22 | 0,63% | 20.180,00 |
| 18.06.2026 | 3,22 | 3,30 | 3,20 | 3,20 | 0,63% | 43.917,00 |
| 17.06.2026 | 3,13 | 3,35 | 3,13 | 3,18 | 0,00% | 20.535,00 |
| 16.06.2026 | 3,15 | 3,24 | 3,11 | 3,18 | -0,47% | 62.476,00 |
| 15.06.2026 | 3,31 | 3,40 | 3,18 | 3,20 | -1,69% | 36.993,00 |
| 12.06.2026 | 3,11 | 3,27 | 3,11 | 3,25 | 1,25% | 39.097,00 |
| 11.06.2026 | 3,09 | 3,21 | 3,00 | 3,21 | 3,88% | 21.827,00 |
| 10.06.2026 | 3,00 | 3,16 | 2,96 | 3,09 | 2,32% | 21.070,00 |
| 09.06.2026 | 3,00 | 3,10 | 2,98 | 3,02 | 0,33% | 23.860,00 |
| 08.06.2026 | 3,08 | 3,08 | 2,97 | 3,01 | 1,01% | 27.000,00 |
| 05.06.2026 | 3,02 | 3,09 | 2,96 | 2,98 | -2,61% | 24.448,00 |
| 04.06.2026 | 2,96 | 3,12 | 2,96 | 3,06 | 1,66% | 38.786,00 |
| 03.06.2026 | 3,00 | 3,04 | 2,98 | 3,01 | -0,33% | 31.551,00 |
| 02.06.2026 | 3,05 | 3,06 | 2,96 | 3,02 | -1,95% | 31.130,00 |
| 01.06.2026 | 3,08 | 3,15 | 2,96 | 3,08 | -2,22% | 27.075,00 |
| 29.05.2026 | 3,24 | 3,28 | 3,15 | 3,15 | -1,87% | 35.107,00 |
| 28.05.2026 | 3,15 | 3,28 | 3,13 | 3,21 | 1,90% | 22.734,00 |
| 27.05.2026 | 3,10 | 3,24 | 3,06 | 3,15 | -1,56% | 23.441,00 |
| 26.05.2026 | 3,08 | 3,20 | 3,01 | 3,20 | 0,63% | 29.228,00 |
| 22.05.2026 | 3,09 | 3,35 | 3,09 | 3,18 | -0,62% | 37.523,00 |
| 21.05.2026 | 3,08 | 3,21 | 3,03 | 3,20 | 3,90% | 15.398,00 |
| 20.05.2026 | 2,98 | 3,14 | 2,98 | 3,08 | 2,67% | 59.478,00 |
| 19.05.2026 | 3,00 | 3,05 | 2,93 | 3,00 | -0,66% | 38.670,00 |
| 18.05.2026 | 3,05 | 3,15 | 2,97 | 3,02 | -3,21% | 53.986,00 |
| 15.05.2026 | 3,08 | 3,17 | 3,06 | 3,12 | 0,65% | 51.808,00 |
| 14.05.2026 | 3,09 | 3,20 | 3,07 | 3,10 | -0,96% | 112.624,00 |
| 13.05.2026 | 3,08 | 3,22 | 3,08 | 3,13 | -1,88% | 142.919,00 |
| 12.05.2026 | 3,09 | 3,22 | 3,05 | 3,19 | 0,31% | 54.406,00 |
| 11.05.2026 | 3,06 | 3,20 | 3,04 | 3,18 | 2,58% | 48.237,00 |
| 08.05.2026 | 3,15 | 3,16 | 3,07 | 3,10 | -2,82% | 55.333,00 |
| 07.05.2026 | 3,19 | 3,20 | 3,09 | 3,19 | -1,69% | 86.662,00 |
| 06.05.2026 | 3,25 | 3,25 | 3,13 | 3,25 | 2,85% | 68.985,00 |
| 05.05.2026 | 3,22 | 3,28 | 3,15 | 3,16 | -3,22% | 110.949,00 |
| 04.05.2026 | 3,02 | 3,30 | 3,02 | 3,26 | 0,00% | 77.973,00 |
| 01.05.2026 | 3,22 | 3,31 | 3,20 | 3,26 | -1,81% | 64.731,00 |
| 30.04.2026 | 3,29 | 3,37 | 3,19 | 3,32 | -0,30% | 83.090,00 |
| 29.04.2026 | 2,96 | 3,50 | 2,96 | 3,33 | 9,54% | 266.729,00 |
| 28.04.2026 | 2,89 | 3,09 | 2,83 | 3,04 | 3,75% | 91.881,00 |
| 27.04.2026 | 2,90 | 2,96 | 2,90 | 2,93 | -0,34% | 91.696,00 |
| 24.04.2026 | 2,91 | 3,01 | 2,87 | 2,94 | -0,84% | 151.066,00 |
| 23.04.2026 | 3,05 | 3,11 | 2,90 | 2,97 | -3,73% | 152.269,00 |
| 22.04.2026 | 3,03 | 3,08 | 2,98 | 3,08 | 2,33% | 111.154,00 |
| 21.04.2026 | 2,94 | 3,14 | 2,94 | 3,01 | 0,33% | 147.722,00 |
| 20.04.2026 | 2,91 | 3,11 | 2,91 | 3,00 | -0,66% | 122.077,00 |
| 17.04.2026 | 2,94 | 3,03 | 2,83 | 3,02 | 0,67% | 273.229,00 |
| 16.04.2026 | 2,95 | 3,04 | 2,86 | 3,00 | -0,99% | 185.526,00 |
| 15.04.2026 | 3,16 | 3,38 | 2,98 | 3,03 | -5,90% | 180.424,00 |
| 14.04.2026 | 2,84 | 3,28 | 2,80 | 3,22 | 11,42% | 321.590,00 |
| 13.04.2026 | 2,91 | 3,05 | 2,83 | 2,89 | -0,69% | 301.075,00 |
| 10.04.2026 | 3,08 | 3,27 | 2,80 | 2,91 | -6,43% | 331.966,00 |
| 09.04.2026 | 2,89 | 3,75 | 2,85 | 3,11 | 7,61% | 2.102.947,00 |
| 08.04.2026 | 3,51 | 3,69 | 2,79 | 2,89 | -16,83% | 1.140.257,00 |
| 07.04.2026 | 4,03 | 4,14 | 3,35 | 3,48 | -16,27% | 1.057.982,00 |
| 06.04.2026 | 5,12 | 5,45 | 4,04 | 4,15 | -32,52% | 2.935.576,00 |
| 02.04.2026 | 4,94 | 6,75 | 4,65 | 6,15 | -3,15% | 11.363.119,00 |
| 01.04.2026 | 5,42 | 8,48 | 5,37 | 6,35 | 309,68% | 255.756.840,00 |
| 31.03.2026 | 1,47 | 1,55 | 1,46 | 1,55 | 7,27% | 27.566,00 |
| 30.03.2026 | 1,45 | 1,46 | 1,40 | 1,45 | -3,99% | 33.065,00 |
| 27.03.2026 | 1,53 | 1,53 | 1,45 | 1,51 | -2,90% | 31.347,00 |
| 26.03.2026 | 1,58 | 1,59 | 1,55 | 1,55 | -4,32% | 12.756,00 |
| 25.03.2026 | 1,61 | 1,63 | 1,58 | 1,62 | -2,41% | 12.033,00 |
| 24.03.2026 | 1,54 | 1,68 | 1,50 | 1,66 | 4,40% | 63.570,00 |
| 23.03.2026 | 1,56 | 1,60 | 1,49 | 1,59 | 0,00% | 30.826,00 |
| 20.03.2026 | 1,53 | 1,59 | 1,44 | 1,59 | 5,30% | 61.627,00 |
| 19.03.2026 | 1,42 | 1,54 | 1,42 | 1,51 | 3,42% | 13.359,00 |
| 18.03.2026 | 1,45 | 1,48 | 1,40 | 1,46 | -1,35% | 36.717,00 |
| 17.03.2026 | 1,48 | 1,56 | 1,44 | 1,48 | -0,34% | 34.872,00 |
| 16.03.2026 | 1,43 | 1,54 | 1,31 | 1,49 | 2,41% | 44.218,00 |
| 13.03.2026 | 1,40 | 1,48 | 1,39 | 1,45 | 2,11% | 18.850,00 |
| 12.03.2026 | 1,40 | 1,46 | 1,39 | 1,42 | -0,70% | 14.352,00 |
| 11.03.2026 | 1,43 | 1,47 | 1,40 | 1,43 | -2,72% | 39.126,00 |
| 10.03.2026 | 1,46 | 1,62 | 1,44 | 1,47 | -1,34% | 74.853,00 |
| 09.03.2026 | 1,38 | 1,49 | 1,33 | 1,49 | 5,67% | 54.528,00 |