Echtzeit-Aktienkurs Cyanotech Corp
Bid:
Ask:
Aktienkurse zur Cyanotech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,59 | 3,79 | 3,59 | 3,78 | 1,61% | - |
| 25.02.2021 | 3,88 | 3,88 | 3,71 | 3,72 | -3,63% | - |
| 24.02.2021 | 3,72 | 3,96 | 0,00 | 3,86 | 9,19% | - |
| 23.02.2021 | 3,41 | 3,66 | 3,41 | 3,54 | 0,57% | - |
| 22.02.2021 | 3,57 | 3,58 | 3,50 | 3,52 | 0,43% | - |
| 19.02.2021 | 3,63 | 3,63 | 3,50 | 3,50 | -2,64% | - |
| 18.02.2021 | 3,55 | 3,64 | 3,55 | 3,60 | -1,10% | - |
| 17.02.2021 | 3,63 | 3,75 | 3,51 | 3,64 | -0,27% | - |
| 16.02.2021 | 3,53 | 3,70 | 3,52 | 3,65 | 6,11% | - |
| 12.02.2021 | 3,41 | 3,48 | 3,40 | 3,44 | -1,72% | - |
| 11.02.2021 | 3,55 | 3,57 | 3,44 | 3,50 | -12,41% | - |
| 10.02.2021 | 3,67 | 3,99 | 0,00 | 3,99 | 6,54% | - |
| 09.02.2021 | 3,80 | 3,91 | 3,69 | 3,75 | -0,40% | - |
| 08.02.2021 | 3,83 | 3,83 | 3,72 | 3,76 | 1,76% | - |
| 05.02.2021 | 3,72 | 3,73 | 3,68 | 3,70 | -0,54% | - |
| 04.02.2021 | 3,70 | 3,73 | 3,70 | 3,72 | -1,98% | - |
| 03.02.2021 | 3,79 | 3,81 | 3,79 | 3,79 | 3,27% | - |
| 02.02.2021 | 3,86 | 3,86 | 3,64 | 3,67 | -2,78% | - |
| 01.02.2021 | 3,71 | 3,79 | 3,71 | 3,78 | 2,17% | - |
| 29.01.2021 | 3,74 | 3,94 | 0,00 | 3,70 | 2,78% | - |
| 28.01.2021 | 3,73 | 3,86 | 3,46 | 3,60 | -0,69% | - |
| 27.01.2021 | 3,71 | 3,91 | 3,54 | 3,62 | 4,47% | - |
| 26.01.2021 | 3,30 | 3,57 | 3,27 | 3,47 | 2,21% | - |
| 25.01.2021 | 3,48 | 3,48 | 3,28 | 3,39 | -2,31% | - |
| 22.01.2021 | 3,53 | 3,53 | 3,44 | 3,47 | 0,58% | - |
| 21.01.2021 | 3,19 | 3,65 | 3,08 | 3,45 | 7,48% | - |
| 20.01.2021 | 3,16 | 3,23 | 3,16 | 3,21 | 0,16% | - |
| 19.01.2021 | 3,14 | 3,21 | 3,13 | 3,21 | -1,23% | - |
| 15.01.2021 | 3,10 | 3,25 | 3,10 | 3,25 | -0,46% | - |
| 14.01.2021 | 3,34 | 3,34 | 3,26 | 3,26 | -0,76% | - |
| 13.01.2021 | 3,18 | 3,29 | 3,18 | 3,29 | 0,31% | - |
| 12.01.2021 | 3,19 | 3,30 | 3,18 | 3,28 | 0,61% | - |
| 11.01.2021 | 3,12 | 3,33 | 3,12 | 3,26 | 1,40% | - |
| 08.01.2021 | 3,27 | 3,27 | 3,18 | 3,21 | -4,04% | - |
| 07.01.2021 | 3,36 | 3,51 | 3,27 | 3,35 | 6,53% | - |
| 06.01.2021 | 3,23 | 3,23 | 3,14 | 3,14 | -0,16% | - |
| 05.01.2021 | 3,19 | 3,19 | 3,12 | 3,15 | -2,18% | - |
| 04.01.2021 | 3,06 | 3,23 | 3,06 | 3,22 | 6,63% | - |
| 31.12.2020 | 2,97 | 3,04 | 2,96 | 3,02 | -0,17% | - |
| 30.12.2020 | 2,94 | 3,07 | 2,94 | 3,02 | 1,34% | - |
| 29.12.2020 | 3,07 | 3,08 | 2,95 | 2,98 | -1,65% | - |
| 28.12.2020 | 3,03 | 3,03 | 3,03 | 3,03 | 0,50% | - |
| 24.12.2020 | 3,00 | 3,06 | 3,00 | 3,02 | 1,01% | - |
| 23.12.2020 | 2,96 | 3,02 | 2,96 | 2,99 | -0,17% | - |
| 22.12.2020 | 3,02 | 3,02 | 2,97 | 2,99 | -1,48% | - |
| 21.12.2020 | 3,08 | 3,10 | 3,01 | 3,04 | -1,62% | - |
| 18.12.2020 | 3,00 | 3,16 | 3,00 | 3,09 | -1,44% | - |
| 17.12.2020 | 3,13 | 3,24 | 3,12 | 3,13 | -0,95% | - |
| 16.12.2020 | 3,20 | 3,21 | 3,12 | 3,16 | 1,28% | - |
| 15.12.2020 | 3,15 | 3,18 | 3,11 | 3,12 | -2,19% | - |
| 14.12.2020 | 3,18 | 3,27 | 3,15 | 3,19 | 2,41% | - |
| 11.12.2020 | 3,06 | 3,12 | 3,05 | 3,12 | 2,13% | - |
| 10.12.2020 | 3,08 | 3,10 | 3,03 | 3,05 | -1,45% | - |
| 09.12.2020 | 3,14 | 3,16 | 3,04 | 3,10 | 1,64% | - |
| 08.12.2020 | 3,05 | 3,05 | 3,05 | 3,05 | 1,50% | - |
| 07.12.2020 | 2,96 | 3,00 | 2,96 | 3,00 | -1,15% | - |
| 04.12.2020 | 2,94 | 3,04 | 2,94 | 3,04 | 2,19% | - |
| 03.12.2020 | 3,04 | 3,14 | 2,96 | 2,97 | 6,26% | - |
| 02.12.2020 | 3,00 | 3,00 | 2,80 | 2,80 | 1,08% | - |
| 01.12.2020 | 2,82 | 2,83 | 2,69 | 2,77 | -3,66% | - |
| 30.11.2020 | 2,71 | 2,88 | 2,71 | 2,87 | 0,70% | - |
| 27.11.2020 | 2,75 | 2,85 | 2,74 | 2,85 | 5,75% | - |
| 25.11.2020 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 24.11.2020 | 2,63 | 2,70 | 2,63 | 2,70 | 4,26% | - |
| 23.11.2020 | 2,63 | 2,64 | 2,58 | 2,59 | 1,77% | - |
| 20.11.2020 | 2,61 | 2,62 | 2,53 | 2,54 | 0,00% | - |
| 19.11.2020 | 2,54 | 2,54 | 2,54 | 2,54 | -3,24% | - |
| 18.11.2020 | 2,57 | 2,65 | 2,57 | 2,63 | -2,23% | - |
| 17.11.2020 | 2,73 | 2,74 | 2,69 | 2,69 | -0,56% | - |
| 16.11.2020 | 2,75 | 2,77 | 2,70 | 2,70 | 1,50% | - |
| 13.11.2020 | 2,80 | 2,80 | 2,64 | 2,66 | -6,50% | - |
| 12.11.2020 | 2,85 | 2,91 | 2,85 | 2,85 | -1,39% | - |
| 11.11.2020 | 2,84 | 2,89 | 2,74 | 2,89 | 0,87% | - |
| 10.11.2020 | 2,96 | 3,00 | 2,73 | 2,86 | 6,32% | - |
| 09.11.2020 | 2,84 | 2,84 | 2,68 | 2,69 | -6,76% | - |
| 06.11.2020 | 3,11 | 3,11 | 2,89 | 2,89 | -6,94% | - |
| 05.11.2020 | 2,93 | 3,10 | 2,84 | 3,10 | 8,58% | - |
| 04.11.2020 | 2,87 | 3,01 | 2,82 | 2,86 | -1,55% | - |
| 03.11.2020 | 3,03 | 3,03 | 2,88 | 2,90 | -3,49% | - |
| 02.11.2020 | 2,82 | 3,06 | 2,80 | 3,01 | 4,16% | - |
| 30.10.2020 | 2,94 | 2,96 | 2,89 | 2,89 | -0,35% | - |
| 29.10.2020 | 2,83 | 2,91 | 2,83 | 2,90 | 2,48% | - |
| 28.10.2020 | 2,85 | 2,98 | 2,83 | 2,83 | -4,24% | - |
| 27.10.2020 | 2,82 | 2,95 | 2,82 | 2,95 | 8,06% | - |
| 26.10.2020 | 2,86 | 2,86 | 2,73 | 2,73 | -4,88% | - |
| 23.10.2020 | 2,88 | 2,96 | 2,85 | 2,87 | -0,86% | - |
| 22.10.2020 | 2,93 | 2,96 | 2,90 | 2,90 | -3,82% | - |
| 21.10.2020 | 2,90 | 3,01 | 2,87 | 3,01 | 1,18% | - |
| 20.10.2020 | 2,93 | 2,98 | 2,88 | 2,98 | 0,68% | - |
| 19.10.2020 | 2,99 | 2,99 | 2,94 | 2,96 | -0,67% | - |
| 16.10.2020 | 2,95 | 2,98 | 2,93 | 2,98 | 0,51% | - |
| 15.10.2020 | 3,08 | 3,08 | 2,94 | 2,96 | -2,31% | - |
| 14.10.2020 | 2,87 | 3,11 | 2,87 | 3,03 | -2,26% | - |
| 13.10.2020 | 2,83 | 3,10 | 2,79 | 3,10 | 1,81% | - |
| 12.10.2020 | 2,58 | 3,05 | 2,56 | 3,05 | 18,48% | - |
| 09.10.2020 | 2,62 | 2,62 | 2,55 | 2,57 | -0,58% | - |
| 08.10.2020 | 2,51 | 2,69 | 2,51 | 2,59 | -1,52% | - |
| 07.10.2020 | 2,39 | 2,64 | 2,39 | 2,63 | 1,55% | - |
| 06.10.2020 | 2,47 | 2,65 | 2,47 | 2,59 | 0,58% | - |
| 05.10.2020 | 2,56 | 2,58 | 2,53 | 2,57 | 0,78% | - |