3,100$
-2,52%
Echtzeit-Aktienkurs Cyclerion Therapeutics
Bid:
Ask:
Aktienkurse zur Cyclerion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,21 | 3,21 | 3,16 | 3,16 | -1,56% | 3.428,00 |
| 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 |
| 06.03.2026 | 1,32 | 1,44 | 1,31 | 1,41 | 1,44% | 24.736,00 |
| 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 |