2,350€
3,07%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 24.04.2024 | 2,32 | 2,32 | 2,28 | 2,28 | -5,79% | - |
| 23.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 22.04.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -6,72% | - |
| 19.04.2024 | 2,60 | 2,68 | 2,60 | 2,68 | -4,96% | 130,00 |
| 18.04.2024 | 2,74 | 2,84 | 2,74 | 2,82 | 7,63% | 7.525,00 |
| 17.04.2024 | 2,52 | 2,62 | 2,52 | 2,62 | 8,26% | - |
| 16.04.2024 | 2,40 | 2,42 | 2,40 | 2,42 | 9,01% | - |
| 15.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 12.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 11.04.2024 | 2,16 | 2,32 | 2,16 | 2,20 | 0,92% | 500,00 |
| 10.04.2024 | 2,38 | 2,38 | 2,18 | 2,18 | -7,63% | - |
| 09.04.2024 | 2,38 | 2,38 | 2,36 | 2,36 | -2,48% | - |
| 08.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 05.04.2024 | 2,40 | 2,48 | 2,40 | 2,48 | 2,48% | - |
| 04.04.2024 | 2,36 | 2,42 | 2,36 | 2,42 | 0,00% | - |
| 03.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -6,20% | - |
| 02.04.2024 | 2,60 | 2,60 | 2,58 | 2,58 | 4,03% | 1.000,00 |
| 28.03.2024 | 2,26 | 2,48 | 2,26 | 2,48 | 5,98% | - |
| 27.03.2024 | 2,26 | 2,34 | 2,26 | 2,34 | 2,63% | - |
| 26.03.2024 | 2,48 | 2,48 | 2,28 | 2,28 | 0,88% | 4.650,00 |
| 25.03.2024 | 2,18 | 2,26 | 2,18 | 2,26 | -3,42% | - |
| 22.03.2024 | 2,40 | 2,40 | 2,34 | 2,34 | -5,65% | - |
| 21.03.2024 | 2,16 | 2,50 | 2,16 | 2,48 | 8,77% | 1.765,00 |
| 20.03.2024 | 2,22 | 2,34 | 2,22 | 2,28 | 6,54% | 100,00 |
| 19.03.2024 | 2,10 | 2,14 | 2,10 | 2,14 | -1,83% | - |
| 18.03.2024 | 1,81 | 2,18 | 1,81 | 2,18 | 14,74% | 900,00 |
| 15.03.2024 | 1,78 | 1,90 | 1,78 | 1,90 | 7,34% | - |
| 14.03.2024 | 1,73 | 1,77 | 1,73 | 1,77 | -0,56% | - |
| 13.03.2024 | 1,69 | 1,78 | 1,69 | 1,78 | 5,33% | - |
| 12.03.2024 | 1,76 | 1,76 | 1,69 | 1,69 | -21,76% | - |
| 11.03.2024 | 2,06 | 2,16 | 2,06 | 2,16 | 1,89% | 953,00 |
| 08.03.2024 | 2,60 | 2,60 | 2,12 | 2,12 | -15,20% | 2.500,00 |
| 07.03.2024 | 1,99 | 2,50 | 1,95 | 2,50 | 40,45% | 2.549,00 |
| 06.03.2024 | 1,68 | 1,78 | 1,68 | 1,78 | 7,88% | 2.000,00 |
| 05.03.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 12,24% | 4.830,00 |
| 04.03.2024 | 1,43 | 1,53 | 1,43 | 1,47 | 13,95% | 23.630,00 |
| 01.03.2024 | 1,18 | 1,29 | 1,18 | 1,29 | -3,01% | - |
| 29.02.2024 | 1,44 | 1,44 | 1,33 | 1,33 | -11,33% | - |
| 28.02.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 6,38% | - |
| 27.02.2024 | 1,55 | 1,55 | 1,41 | 1,41 | -4,73% | - |
| 26.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 23.02.2024 | 1,47 | 1,48 | 1,46 | 1,46 | -0,68% | 700,00 |
| 22.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 21.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 20.02.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 19.02.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 16.02.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 15.02.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 0,00% | - |
| 14.02.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 4,96% | - |
| 13.02.2024 | 1,52 | 1,52 | 1,41 | 1,41 | -0,70% | - |
| 12.02.2024 | 1,45 | 1,45 | 1,42 | 1,42 | 1,43% | - |
| 09.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 5,26% | - |
| 08.02.2024 | 1,50 | 1,50 | 1,33 | 1,33 | -8,28% | - |
| 07.02.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -9,38% | - |
| 06.02.2024 | 1,50 | 1,60 | 1,50 | 1,60 | 1,27% | 4.078,00 |
| 05.02.2024 | 1,60 | 1,60 | 1,58 | 1,58 | 4,64% | 2.565,00 |
| 02.02.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 7,86% | - |
| 01.02.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -0,71% | - |
| 31.01.2024 | 1,50 | 1,50 | 1,41 | 1,41 | -7,24% | - |
| 30.01.2024 | 1,40 | 1,52 | 1,40 | 1,52 | 8,57% | - |
| 29.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 6,87% | - |
| 26.01.2024 | 1,23 | 1,31 | 1,23 | 1,31 | 8,26% | - |
| 25.01.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -6,92% | - |
| 24.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 23.01.2024 | 1,10 | 1,26 | 1,10 | 1,26 | 16,67% | - |
| 22.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 3,85% | - |
| 19.01.2024 | 1,00 | 1,04 | 1,00 | 1,04 | 8,33% | - |
| 18.01.2024 | 1,01 | 1,01 | 0,96 | 0,96 | -3,52% | - |
| 17.01.2024 | 1,01 | 1,01 | 1,00 | 1,00 | 0,51% | - |
| 16.01.2024 | 1,00 | 1,00 | 0,99 | 0,99 | 0,00% | - |
| 15.01.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -1,00% | 937,00 |
| 12.01.2024 | 0,98 | 1,00 | 0,98 | 1,00 | -1,96% | - |
| 11.01.2024 | 0,99 | 1,02 | 0,99 | 1,02 | 5,70% | - |
| 10.01.2024 | 1,02 | 1,02 | 0,97 | 0,97 | -5,39% | 90,00 |
| 09.01.2024 | 1,01 | 1,02 | 1,01 | 1,02 | -3,77% | - |
| 08.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 4,95% | - |
| 05.01.2024 | 1,06 | 1,06 | 1,01 | 1,01 | -8,18% | - |
| 04.01.2024 | 1,05 | 1,10 | 1,05 | 1,10 | 8,91% | 644,00 |
| 03.01.2024 | 1,05 | 1,05 | 1,01 | 1,01 | 0,00% | - |
| 02.01.2024 | 1,06 | 1,09 | 1,01 | 1,01 | -0,98% | 1.079,00 |
| 29.12.2023 | 0,96 | 1,02 | 0,96 | 1,02 | 2,51% | 1.000,00 |
| 28.12.2023 | 0,98 | 1,00 | 0,98 | 1,00 | -5,24% | - |
| 27.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | 3,96% | 500,00 |
| 22.12.2023 | 0,96 | 1,01 | 0,95 | 1,01 | 0,00% | 1.079,00 |
| 21.12.2023 | 1,02 | 1,02 | 1,01 | 1,01 | 0,00% | - |
| 20.12.2023 | 1,04 | 1,04 | 1,01 | 1,01 | -2,88% | - |
| 19.12.2023 | 1,00 | 1,04 | 1,00 | 1,04 | 4,00% | - |
| 18.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | 3,09% | - |
| 15.12.2023 | 1,00 | 1,00 | 0,97 | 0,97 | 3,74% | - |
| 14.12.2023 | 1,00 | 1,00 | 0,94 | 0,94 | -0,53% | - |
| 13.12.2023 | 1,05 | 1,05 | 0,94 | 0,94 | -9,62% | 2.500,00 |
| 12.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | 4,00% | 250,00 |
| 11.12.2023 | 1,12 | 1,12 | 1,00 | 1,00 | -2,91% | - |
| 08.12.2023 | 1,02 | 1,03 | 1,02 | 1,03 | 8,42% | - |
| 07.12.2023 | 1,04 | 1,04 | 0,95 | 0,95 | -1,04% | 600,00 |
| 06.12.2023 | 1,03 | 1,04 | 0,96 | 0,96 | -8,57% | 900,00 |
| 05.12.2023 | 1,01 | 1,05 | 1,01 | 1,05 | -8,70% | - |
| 04.12.2023 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | 894,00 |
| 01.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |