2,140€
-3,60%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 2,30 | 2,30 | 2,12 | 2,12 | -4,50% | 1.320,00 |
30.04.2024 | 2,28 | 2,28 | 2,22 | 2,22 | 0,91% | 100,00 |
29.04.2024 | 2,32 | 2,32 | 2,20 | 2,20 | -2,65% | 2.545,00 |
26.04.2024 | 2,30 | 2,30 | 2,26 | 2,26 | 1,80% | 400,00 |
25.04.2024 | 2,30 | 2,30 | 2,22 | 2,22 | -4,31% | 1.332,00 |
24.04.2024 | 2,32 | 2,42 | 2,32 | 2,32 | -3,33% | 2.368,00 |
23.04.2024 | 2,42 | 2,42 | 2,38 | 2,40 | -4,76% | 2.025,00 |
22.04.2024 | 2,60 | 2,62 | 2,44 | 2,52 | -0,79% | 10.950,00 |
19.04.2024 | 2,74 | 2,74 | 2,54 | 2,54 | -2,31% | 4.365,00 |
18.04.2024 | 2,68 | 2,80 | 2,60 | 2,60 | -1,52% | 18.826,00 |
17.04.2024 | 2,58 | 2,70 | 2,52 | 2,64 | 5,60% | 4.877,00 |
16.04.2024 | 2,46 | 2,78 | 2,46 | 2,50 | 1,63% | 26.557,00 |
15.04.2024 | 2,34 | 2,46 | 2,34 | 2,46 | 7,89% | 2.856,00 |
12.04.2024 | 2,32 | 2,34 | 2,28 | 2,28 | 0,88% | 1.213,00 |
11.04.2024 | 2,22 | 2,26 | 2,20 | 2,26 | 0,00% | 3.418,00 |
10.04.2024 | 2,34 | 2,34 | 2,26 | 2,26 | -6,61% | 3.851,00 |
09.04.2024 | 2,38 | 2,42 | 2,38 | 2,42 | -0,82% | 1,00 |
08.04.2024 | 2,56 | 2,56 | 2,42 | 2,44 | -3,94% | 3.776,00 |
05.04.2024 | 2,40 | 2,54 | 2,34 | 2,54 | 4,10% | 237,00 |
04.04.2024 | 2,50 | 2,50 | 2,44 | 2,44 | -0,81% | 115,00 |
03.04.2024 | 2,42 | 2,54 | 2,42 | 2,46 | -3,91% | 1.783,00 |
02.04.2024 | 2,50 | 2,56 | 2,46 | 2,56 | 0,79% | 2.517,00 |
28.03.2024 | 2,46 | 2,54 | 2,46 | 2,54 | 6,72% | 10.743,00 |
27.03.2024 | 2,40 | 2,46 | 2,34 | 2,38 | 1,71% | 5.850,00 |
26.03.2024 | 2,40 | 2,44 | 2,34 | 2,34 | 0,86% | 4.197,00 |
25.03.2024 | 2,18 | 2,34 | 2,18 | 2,32 | 0,87% | 7.442,00 |
22.03.2024 | 2,54 | 2,54 | 2,26 | 2,30 | -10,85% | 19.708,00 |
21.03.2024 | 2,36 | 2,58 | 2,36 | 2,58 | 14,16% | 20.779,00 |
20.03.2024 | 2,30 | 2,40 | 2,26 | 2,26 | 2,73% | 4.710,00 |
19.03.2024 | 2,14 | 2,26 | 2,10 | 2,20 | 3,77% | 17.077,00 |
18.03.2024 | 1,93 | 2,12 | 1,93 | 2,12 | 10,99% | 4.932,00 |
15.03.2024 | 1,85 | 1,91 | 1,85 | 1,91 | 5,52% | 2.586,00 |
14.03.2024 | 1,89 | 1,89 | 1,78 | 1,81 | -0,55% | 4.677,00 |
13.03.2024 | 1,80 | 1,82 | 1,78 | 1,82 | 3,41% | 4.352,00 |
12.03.2024 | 1,88 | 1,88 | 1,65 | 1,76 | -17,76% | 16.310,00 |
11.03.2024 | 2,12 | 2,16 | 2,12 | 2,14 | -0,93% | 2.312,00 |
08.03.2024 | 2,50 | 2,68 | 2,00 | 2,16 | -10,00% | 34.519,00 |
07.03.2024 | 2,10 | 2,42 | 1,95 | 2,40 | 29,73% | 36.959,00 |
06.03.2024 | 1,75 | 1,85 | 1,75 | 1,85 | 7,56% | 26.418,00 |
05.03.2024 | 1,54 | 1,76 | 1,54 | 1,72 | 16,22% | 11.817,00 |
04.03.2024 | 1,38 | 1,48 | 1,38 | 1,48 | 9,63% | 17.464,00 |
01.03.2024 | 1,34 | 1,35 | 1,26 | 1,35 | 0,75% | 9.163,00 |
29.02.2024 | 1,44 | 1,44 | 1,34 | 1,34 | -9,46% | 3.939,00 |
28.02.2024 | 1,51 | 1,51 | 1,48 | 1,48 | 0,00% | 100,00 |
27.02.2024 | 1,55 | 1,55 | 1,48 | 1,48 | -1,33% | 2.333,00 |
26.02.2024 | 1,58 | 1,58 | 1,48 | 1,50 | -1,96% | 1.094,00 |
23.02.2024 | 1,44 | 1,54 | 1,44 | 1,53 | 4,08% | 2.239,00 |
22.02.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 0,68% | 650,00 |
21.02.2024 | 1,55 | 1,55 | 1,46 | 1,46 | -3,31% | 160,00 |
20.02.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 0,00% | 3,00 |
19.02.2024 | 1,53 | 1,53 | 1,46 | 1,51 | 1,34% | 1.600,00 |
16.02.2024 | 1,47 | 1,49 | 1,45 | 1,49 | -1,32% | 5.070,00 |
15.02.2024 | 1,44 | 1,53 | 1,44 | 1,51 | 1,34% | 1.242,00 |
14.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
13.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
12.02.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 1,36% | 80,00 |
09.02.2024 | 1,41 | 1,47 | 1,40 | 1,47 | 5,00% | 3.600,00 |
08.02.2024 | 1,52 | 1,52 | 1,40 | 1,40 | -9,68% | 2.267,00 |
07.02.2024 | 1,60 | 1,60 | 1,55 | 1,55 | 0,00% | 12,00 |
06.02.2024 | 1,60 | 1,60 | 1,55 | 1,55 | -3,13% | 300,00 |
05.02.2024 | 1,59 | 1,60 | 1,52 | 1,60 | 1,27% | 3.736,00 |
02.02.2024 | 1,56 | 1,58 | 1,53 | 1,58 | 5,33% | 8.450,00 |
01.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
31.01.2024 | 1,62 | 1,62 | 1,48 | 1,48 | -6,33% | 6.066,00 |
30.01.2024 | 1,43 | 1,61 | 1,43 | 1,58 | 12,06% | 9.780,00 |
29.01.2024 | 1,36 | 1,41 | 1,35 | 1,41 | 6,02% | 6.312,00 |
26.01.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 3,91% | 3.029,00 |
25.01.2024 | 1,33 | 1,33 | 1,28 | 1,28 | 0,79% | 3.471,00 |
24.01.2024 | 1,30 | 1,42 | 1,27 | 1,27 | -4,51% | 6.292,00 |
23.01.2024 | 1,18 | 1,33 | 1,18 | 1,33 | 12,71% | 7.042,00 |
22.01.2024 | 1,12 | 1,18 | 1,10 | 1,18 | 4,42% | 16.780,00 |
19.01.2024 | 1,00 | 1,13 | 1,00 | 1,13 | 8,65% | 7.528,00 |
18.01.2024 | 1,01 | 1,04 | 1,01 | 1,04 | 0,97% | 30,00 |
17.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
16.01.2024 | 1,05 | 1,05 | 1,03 | 1,03 | 0,00% | 300,00 |
15.01.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 0,98% | 7.100,00 |
12.01.2024 | 1,02 | 1,07 | 1,02 | 1,02 | 2,00% | 1.011,00 |
11.01.2024 | 1,02 | 1,02 | 0,99 | 1,00 | -4,76% | 8.653,00 |
10.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
09.01.2024 | 1,01 | 1,05 | 1,01 | 1,05 | 0,00% | 814,00 |
08.01.2024 | 1,06 | 1,07 | 1,03 | 1,05 | -1,87% | 2.500,00 |
05.01.2024 | 1,05 | 1,07 | 1,05 | 1,07 | -0,93% | 264,00 |
04.01.2024 | 1,05 | 1,10 | 1,05 | 1,08 | 0,00% | 2.594,00 |
03.01.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 2,86% | 1.081,00 |
02.01.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 0,00% | 4.391,00 |
29.12.2023 | 1,02 | 1,08 | 1,02 | 1,05 | 5,53% | 3.045,00 |
28.12.2023 | 0,98 | 1,00 | 0,98 | 1,00 | -3,40% | 1.375,00 |
27.12.2023 | 0,95 | 1,03 | 0,95 | 1,03 | 5,10% | 5.063,00 |
22.12.2023 | 1,00 | 1,00 | 0,98 | 0,98 | -5,77% | 3.855,00 |
21.12.2023 | 1,02 | 1,06 | 1,02 | 1,04 | -1,89% | 1.451,00 |
20.12.2023 | 1,08 | 1,10 | 1,06 | 1,06 | 2,91% | 2.323,00 |
19.12.2023 | 1,01 | 1,03 | 1,00 | 1,03 | 3,00% | 1.801,00 |
18.12.2023 | 1,01 | 1,01 | 1,00 | 1,00 | -3,85% | 4.985,00 |
15.12.2023 | 1,01 | 1,04 | 1,00 | 1,04 | 1,96% | 4.886,00 |
14.12.2023 | 1,00 | 1,02 | 0,98 | 1,02 | 0,00% | 6.481,00 |
13.12.2023 | 1,07 | 1,07 | 1,02 | 1,02 | -9,73% | 4.000,00 |
12.12.2023 | 1,12 | 1,13 | 1,08 | 1,13 | -1,74% | 5.367,00 |
11.12.2023 | 1,12 | 1,15 | 1,12 | 1,15 | 3,60% | 4.175,00 |
08.12.2023 | 1,04 | 1,11 | 1,00 | 1,11 | 3,74% | 18.678,00 |
07.12.2023 | 1,04 | 1,07 | 1,04 | 1,07 | 0,00% | 3.200,00 |