Börse:
3,840$
9,09%
Echtzeit-Aktienkurs Cyanotech Corp
Bid:
3,840$
Ask:
3,840$
Aktienkurse zur Cyanotech Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 3,84 | 3,85 | 3,71 | 3,71 | -3,13% | 4.660,00 |
| 24.02.2021 | 3,65 | 3,96 | 3,61 | 3,83 | 7,89% | 10.971,00 |
| 23.02.2021 | 3,48 | 3,67 | 3,41 | 3,55 | 1,14% | 3.110,00 |
| 22.02.2021 | 3,48 | 3,73 | 3,45 | 3,51 | 0,57% | 4.187,00 |
| 19.02.2021 | 3,62 | 3,67 | 3,49 | 3,49 | -1,97% | 2.610,00 |
| 18.02.2021 | 3,70 | 3,70 | 3,55 | 3,56 | -3,13% | 1.587,00 |
| 17.02.2021 | 3,73 | 3,73 | 3,53 | 3,68 | 2,65% | 785,00 |
| 16.02.2021 | 3,56 | 3,68 | 3,54 | 3,58 | 5,51% | 8.926,00 |
| 12.02.2021 | 3,50 | 3,50 | 3,37 | 3,39 | -3,61% | 1.753,00 |
| 11.02.2021 | 3,81 | 3,81 | 3,41 | 3,52 | -9,74% | 15.260,00 |
| 10.02.2021 | 3,71 | 3,94 | 3,66 | 3,90 | 4,31% | 6.553,00 |
| 09.02.2021 | 3,68 | 3,89 | 3,68 | 3,74 | 1,19% | 6.897,00 |
| 08.02.2021 | 3,75 | 3,89 | 3,67 | 3,70 | -0,14% | 9.183,00 |
| 05.02.2021 | 3,70 | 3,76 | 3,67 | 3,70 | 0,00% | 13.219,00 |
| 04.02.2021 | 3,64 | 3,70 | 3,64 | 3,70 | -1,86% | 412,00 |
| 03.02.2021 | 3,84 | 3,84 | 3,77 | 3,77 | 0,27% | 2.697,00 |
| 02.02.2021 | 3,84 | 3,84 | 3,64 | 3,76 | -1,05% | 3.941,00 |
| 01.02.2021 | 3,91 | 3,91 | 3,75 | 3,80 | 1,88% | 2.490,00 |
| 29.01.2021 | 3,69 | 3,89 | 3,63 | 3,73 | 1,08% | 20.584,00 |
| 28.01.2021 | 3,85 | 3,85 | 3,54 | 3,69 | 0,27% | 1.963,00 |
| 27.01.2021 | 3,49 | 3,97 | 3,49 | 3,68 | 7,60% | 30.423,00 |
| 26.01.2021 | 3,59 | 3,59 | 3,42 | 3,42 | 1,48% | 898,00 |
| 25.01.2021 | 3,49 | 3,51 | 3,29 | 3,37 | -3,71% | 7.346,00 |
| 22.01.2021 | 3,62 | 3,62 | 3,43 | 3,50 | 1,16% | 6.129,00 |
| 21.01.2021 | 3,20 | 3,67 | 3,20 | 3,46 | 8,12% | 21.709,00 |
| 20.01.2021 | 3,20 | 3,20 | 3,20 | 3,20 | 0,31% | 405,00 |
| 19.01.2021 | 3,13 | 3,20 | 3,13 | 3,19 | -0,62% | 3.845,00 |
| 15.01.2021 | 3,25 | 3,25 | 3,17 | 3,21 | -1,23% | 3.261,00 |
| 14.01.2021 | 3,29 | 3,30 | 3,25 | 3,25 | -1,52% | 1.084,00 |
| 13.01.2021 | 3,29 | 3,30 | 3,27 | 3,30 | 1,54% | 2.716,00 |
| 12.01.2021 | 3,30 | 3,30 | 3,25 | 3,25 | -0,31% | 2.313,00 |
| 11.01.2021 | 3,20 | 3,30 | 3,20 | 3,26 | 3,49% | 1.983,00 |
| 08.01.2021 | 3,39 | 3,40 | 3,15 | 3,15 | -5,69% | 1.299,00 |
| 07.01.2021 | 3,15 | 3,50 | 3,13 | 3,34 | 6,03% | 14.914,00 |
| 06.01.2021 | 3,10 | 3,15 | 3,10 | 3,15 | 0,48% | 1.133,00 |
| 05.01.2021 | 3,20 | 3,20 | 3,07 | 3,14 | -2,64% | 1.503,00 |
| 04.01.2021 | 3,05 | 3,25 | 3,02 | 3,22 | 5,92% | 4.812,00 |
| 31.12.2020 | 3,05 | 3,05 | 2,98 | 3,04 | 2,01% | 1.118,00 |
| 30.12.2020 | 2,96 | 3,10 | 2,96 | 2,98 | 0,34% | 3.841,00 |
| 29.12.2020 | 3,24 | 3,24 | 2,96 | 2,97 | -2,30% | 7.784,00 |
| 28.12.2020 | 3,08 | 3,08 | 3,01 | 3,04 | 0,33% | 2.269,00 |
| 24.12.2020 | 3,05 | 3,05 | 2,97 | 3,03 | 2,71% | 621,00 |
| 23.12.2020 | 2,98 | 3,01 | 2,95 | 2,95 | -0,67% | 3.806,00 |
| 22.12.2020 | 3,06 | 3,06 | 2,97 | 2,97 | 0,00% | 1.439,00 |
| 21.12.2020 | 3,12 | 3,12 | 2,97 | 2,97 | -1,66% | 1.257,00 |
| 18.12.2020 | 3,09 | 3,22 | 3,02 | 3,02 | -2,58% | 9.632,00 |
| 17.12.2020 | 3,25 | 3,25 | 3,10 | 3,10 | -0,64% | 3.020,00 |
| 16.12.2020 | 3,15 | 3,22 | 3,10 | 3,12 | 0,00% | 3.642,00 |
| 15.12.2020 | 3,12 | 3,19 | 3,12 | 3,12 | -0,32% | 1.560,00 |
| 14.12.2020 | 3,22 | 3,31 | 3,13 | 3,13 | 3,30% | 3.059,00 |
| 11.12.2020 | 3,09 | 3,09 | 3,03 | 3,03 | -0,98% | 480,00 |
| 10.12.2020 | 3,03 | 3,15 | 3,03 | 3,06 | -0,97% | 1.170,00 |
| 09.12.2020 | 3,07 | 3,09 | 3,07 | 3,09 | 0,32% | 245,00 |
| 08.12.2020 | 3,09 | 3,09 | 3,06 | 3,08 | 1,65% | 1.057,00 |
| 07.12.2020 | 3,09 | 3,09 | 2,96 | 3,03 | -0,33% | 2.959,00 |
| 04.12.2020 | 2,99 | 3,04 | 2,98 | 3,04 | 0,33% | 3.595,00 |
| 03.12.2020 | 3,31 | 3,35 | 2,95 | 3,03 | 8,21% | 85.304,00 |
| 02.12.2020 | 2,83 | 2,83 | 2,80 | 2,80 | 1,45% | 573,00 |
| 01.12.2020 | 2,90 | 2,90 | 2,62 | 2,76 | -4,83% | 7.859,00 |
| 30.11.2020 | 2,81 | 2,90 | 2,80 | 2,90 | 3,94% | 2.937,00 |
| 27.11.2020 | 2,80 | 2,83 | 2,76 | 2,79 | 2,57% | 7.268,00 |
| 25.11.2020 | 2,69 | 2,72 | 2,63 | 2,72 | 1,12% | 1.102,00 |
| 24.11.2020 | 2,65 | 2,70 | 2,57 | 2,69 | 5,49% | 3.186,00 |
| 23.11.2020 | 2,63 | 2,63 | 2,55 | 2,55 | 0,00% | 8.356,00 |
| 20.11.2020 | 2,62 | 2,62 | 2,55 | 2,55 | 0,00% | 724,00 |
| 19.11.2020 | 2,57 | 2,63 | 2,54 | 2,55 | -3,77% | 5.015,00 |
| 18.11.2020 | 2,69 | 2,69 | 2,64 | 2,65 | -1,49% | 251,00 |
| 17.11.2020 | 2,64 | 2,74 | 2,63 | 2,69 | 0,37% | 1.999,00 |
| 16.11.2020 | 2,70 | 2,75 | 2,68 | 2,68 | -0,37% | 2.133,00 |
| 13.11.2020 | 2,75 | 2,81 | 2,63 | 2,69 | -4,27% | 2.890,00 |
| 12.11.2020 | 2,78 | 2,91 | 2,78 | 2,81 | 0,00% | 940,00 |
| 11.11.2020 | 2,82 | 2,98 | 2,81 | 2,81 | 0,72% | 398,00 |
| 10.11.2020 | 2,89 | 2,99 | 2,79 | 2,79 | 1,09% | 727,00 |
| 09.11.2020 | 2,95 | 2,95 | 2,61 | 2,76 | -3,83% | 543,00 |
| 06.11.2020 | 3,05 | 3,05 | 2,86 | 2,87 | -5,90% | 784,00 |
| 05.11.2020 | 2,87 | 3,15 | 2,84 | 3,05 | 6,27% | 23.523,00 |
| 04.11.2020 | 2,85 | 2,88 | 2,84 | 2,87 | -1,71% | 3.156,00 |
| 03.11.2020 | 2,88 | 3,03 | 2,76 | 2,92 | -5,19% | 2.855,00 |
| 02.11.2020 | 2,86 | 3,12 | 2,86 | 3,08 | 8,83% | 11.788,00 |
| 30.10.2020 | 2,83 | 2,83 | 2,83 | 2,83 | -3,26% | 499,00 |
| 29.10.2020 | 2,98 | 2,98 | 2,93 | 2,93 | 6,00% | 622,00 |
| 28.10.2020 | 2,93 | 2,94 | 2,76 | 2,76 | -8,61% | 6.041,00 |
| 27.10.2020 | 2,80 | 3,02 | 2,78 | 3,02 | 8,24% | 1.414,00 |
| 26.10.2020 | 2,81 | 2,84 | 2,79 | 2,79 | -1,06% | 887,00 |
| 23.10.2020 | 2,83 | 2,93 | 2,80 | 2,82 | -2,42% | 6.876,00 |
| 22.10.2020 | 2,86 | 2,96 | 2,86 | 2,89 | -4,62% | 1.927,00 |
| 21.10.2020 | 2,91 | 3,03 | 2,89 | 3,03 | 2,45% | 1.930,00 |
| 20.10.2020 | 2,80 | 2,96 | 2,80 | 2,96 | -1,74% | 1.304,00 |
| 19.10.2020 | 3,07 | 3,07 | 2,95 | 3,01 | 3,74% | 1.811,00 |
| 16.10.2020 | 3,05 | 3,05 | 2,90 | 2,90 | -4,87% | 1.868,00 |
| 15.10.2020 | 3,05 | 3,06 | 2,94 | 3,05 | 5,90% | 2.524,00 |
| 14.10.2020 | 3,02 | 3,02 | 2,88 | 2,88 | -3,36% | 9.888,00 |
| 13.10.2020 | 3,12 | 3,12 | 2,75 | 2,98 | -1,32% | 32.507,00 |
| 12.10.2020 | 2,56 | 3,18 | 2,56 | 3,02 | 17,97% | 68.565,00 |
| 09.10.2020 | 2,55 | 2,59 | 2,55 | 2,56 | 0,39% | 6.425,00 |
| 08.10.2020 | 2,67 | 2,68 | 2,52 | 2,55 | 2,00% | 4.113,00 |
| 07.10.2020 | 2,60 | 2,60 | 2,50 | 2,50 | -2,34% | 783,00 |
| 06.10.2020 | 2,56 | 2,66 | 2,56 | 2,56 | 4,07% | 1.884,00 |
| 05.10.2020 | 2,46 | 2,46 | 2,46 | 2,46 | -2,27% | 340,00 |
| 02.10.2020 | 2,40 | 2,52 | 2,37 | 2,52 | -2,24% | 2.534,00 |