Holen Sie sich die Stockscreener-App
7.7403
0.52%
0.0103
Cybin Inc-Aktien (CYBN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $8.00 | $7.67 | $0.33 | 26,637.0 | +0.20% |
| 2025-07-22 | $8.11 | $7.55 | $0.56 | 500,735.0 | -3.74% |
| 2025-07-21 | $8.84 | $7.87 | $0.97 | 1,003,004.0 | -3.49% |
| 2025-07-18 | $8.50 | $8.16 | $0.3403 | 435,995.0 | -1.65% |
| 2025-07-17 | $8.49 | $7.46 | $1.03 | 977,866.0 | +12.50% |
| 2025-07-16 | $7.55 | $7.33 | $0.22 | 222,175.0 | +0.80% |
| 2025-07-15 | $7.54 | $7.31 | $0.23 | 275,021.0 | -0.13% |
| 2025-07-14 | $7.63 | $7.33 | $0.30 | 299,821.0 | -2.23% |
| 2025-07-11 | $7.70 | $7.40 | $0.30 | 339,421.0 | +0.53% |
| 2025-07-10 | $7.85 | $7.47 | $0.38 | 406,439.0 | +1.06% |
| 2025-07-09 | $7.72 | $7.40 | $0.32 | 265,725.0 | -1.44% |
| 2025-07-08 | $7.87 | $7.35 | $0.52 | 525,090.0 | -3.05% |
| 2025-07-07 | $8.01 | $7.65 | $0.3554 | 301,301.0 | -0.88% |
| 2025-07-03 | $7.97 | $7.55 | $0.4199 | 442,098.0 | +7.59% |
| 2025-07-02 | $9.16 | $7.28 | $1.88 | 1,329,981.0 | -18.00% |
| 2025-07-01 | $9.83 | $8.75 | $1.08 | 1,150,878.0 | +7.27% |
| 2025-06-30 | $8.49 | $8.22 | $0.2727 | 151,062.0 | +2.94% |
| 2025-06-27 | $8.70 | $8.10 | $0.5999 | 180,495.0 | -5.01% |
| 2025-06-26 | $8.68 | $8.08 | $0.599 | 319,082.0 | +3.87% |
| 2025-06-25 | $8.29 | $7.88 | $0.4104 | 305,443.0 | +5.36% |
| 2025-06-24 | $7.89 | $7.21 | $0.68 | 237,598.0 | +5.80% |
Cybin Inc-Aktien (CYBN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cybin Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CYBN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cybin Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cybin Inc-Aktien (CYBN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $9.83 | $7.28 | $2.55 | 8,502,187.0 | -7.68% |
| 2025-06 | $9.20 | $7.11 | $2.09 | 5,679,350.0 | +5.40% |
| 2025-05 | $8.50 | $6.05 | $2.45 | 6,705,882.0 | +18.45% |
| 2025-04 | $8.09 | $4.81 | $3.28 | 6,301,819.0 | +5.99% |
| 2025-03 | $8.47 | $6.20 | $2.27 | 3,423,169.0 | -22.30% |
| 2025-02 | $10.72 | $7.80 | $2.92 | 8,050,926.0 | -17.66% |
| 2025-01 | $10.73 | $8.62 | $2.11 | 3,905,572.0 | +12.36% |
Cybin Inc-Aktien (CYBN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.08 | $8.39 | $2.69 | 4,718,504.0 | -13.29% |
| 2024-11 | $13.88 | $9.16 | $4.72 | 12,920,641.0 | +3.49% |
| 2024-10 | $11.66 | $8.29 | $3.37 | 3,123,352.0 | +12.82% |
| 2024-09 | $10.63 | $6.50 | $4.13 | 5,443,884.4 | -8.26% |
| 2024-08 | $10.72 | $8.74 | $1.98 | 3,423,909.5 | -8.83% |
| 2024-07 | $12.77 | $9.40 | $3.36 | 2,619,210.4 | +3.21% |
| 2024-06 | $13.30 | $9.40 | $3.89 | 3,080,302.9 | -22.57% |
| 2024-05 | $14.44 | $12.55 | $1.89 | 1,405,896.5 | +0.00% |
| 2024-04 | $17.86 | $12.81 | $5.04 | 2,285,635.4 | -15.36% |
| 2024-03 | $19.85 | $11.71 | $8.14 | 4,698,910.2 | +18.82% |
| 2024-02 | $15.20 | $10.76 | $4.44 | 1,846,160.5 | -8.42% |
| 2024-01 | $17.10 | $12.86 | $4.24 | 1,967,704.7 | -7.32% |
Cybin Inc-Aktien (CYBN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $17.48 | $14.37 | $3.11 | 1,616,180.7 | -8.91% |
| 2023-11 | $24.93 | $15.15 | $9.78 | 2,365,738.2 | -30.43% |
| 2023-10 | $28.04 | $15.96 | $12.08 | 2,497,712.2 | +21.75% |
| 2023-09 | $27.17 | $11.40 | $15.77 | 3,804,767.7 | +71.14% |
| 2023-08 | $14.06 | $10.45 | $3.61 | 1,766,752.3 | -22.36% |
| 2023-07 | $20.14 | $14.02 | $6.12 | 1,407,681.1 | +5.79% |
| 2023-06 | $14.82 | $7.98 | $6.84 | 1,270,319.8 | +40.00% |
| 2023-05 | $13.17 | $9.70 | $3.47 | 665,121.0 | -22.01% |
| 2023-04 | $15.37 | $11.02 | $4.35 | 480,389.5 | -10.08% |
| 2023-03 | $19.00 | $13.30 | $5.70 | 761,544.8 | -25.96% |
| 2023-02 | $22.80 | $14.63 | $8.17 | 940,914.6 | +34.02% |
| 2023-01 | $23.56 | $11.29 | $12.27 | 1,017,825.4 | +30.60% |
4.56%
0.49%
Kapitalisierung:
|
Volumen (24h):