Cybin Inc Historische Daten - CYBN | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.

Registrieren

Cybin Inc (CYBN)

10,45

-0,27

(-2,52%)

Geschlossen 10 März 9:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-1.65	-13.6363636364	12.1	12.14	10.14	6700	11.09041521	CS
4	-3.25	-23.7226277372	13.7	14.9	10.14	10619	12.60613027	CS
12	-3.85	-26.9230769231	14.3	15.55	10.14	10380	13.32120642	CS
26	-0.38	-3.50877192982	10.83	19.46	9.25	36867	11.79164215	CS
52	-5.89	-36.0465116279	16.34	27.36	9.25	241741	15.89911252	CS
156	-32.49	-75.6637168142	42.94	57	9.25	218047	21.34815785	CS
260	-59.09	-84.9726775956	69.54	152	9.25	277211	50.31873341	CS

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1741384800	10.45	-0.27	-2.52	10.7	10.7	10.45	15109
1741298400	10.72	-0.59	-5.22	10.95	10.95	10.72	5927
1741212060	11.31	0.56	5.21	11.03	11.31	11.03	5529
1741125660	10.75	0.08	0.75	10.14	10.75	10.14	8027
1741039200	10.67	-1.13	-9.58	12.14	12.14	10.67	5516
1740780000	11.8	-0.05	-0.42	12.1	12.1	11.7	8502
1740693600	11.85	0.02	0.17	11.85	12.3	11.81	4796
1740607200	11.83	0.34	2.96	12.07	12.5	11.69	8015
1740520800	11.49	-1.36	-10.58	12.85	12.85	11.15	21488
1740434400	12.85	-0.15	-1.15	13	13	12.33	13139
1740175200	13	-0.2	-1.52	13.38	13.53	12.9	9851
1740088800	13.2	-0.05	-0.38	13.47	13.47	13.2	2960
1740002400	13.25	0.15	1.15	13.4	13.4	12.95	13915
1739916000	13.1	-0.44	-3.25	13.7	14.23	13	12872
1739570400	13.54	-0.05	-0.37	13.75	14.9	13.3	27021
1739484000	13.59	0.29	2.18	13.45	13.92	13.15	16732
1739397600	13.3	-0.14	-1.04	13.35	13.67	13.05	5675
1739311200	13.44	-0.01	-0.07	13.45	13.5	13.28	9181
1739224800	13.45	0.65	5.08	13	13.45	12.75	4269
1738965600	12.8	-0.71	-5.26	13.7	13.75	12.8	18351
1738879200	13.51	-0.54	-3.84	14.05	14.2	13.25	16646
1738792800	14.05	0.1	0.72	14.31	14.8	13.8	33381
1738706400	13.95	-0.3	-2.11	14.3	15.27	13.9	28759
1738620000	14.25	-0.05	-0.35	14	14.5	13.92	21492
1738360800	14.3	-0.13	-0.90	14.5	14.5	14.25	19134
1738274400	14.43	0.28	1.98	14.51	14.65	14.15	7848
1738188000	14.15	0.2	1.43	14.1	14.4	14.1	7885
1738101600	13.95	0.15	1.09	14.28	14.39	13.94	6907
1738015200	13.8	-0.55	-3.83	14.2	14.2	13.55	5006
1737756000	14.35	-0.1	-0.69	14.6	14.6	14.3	4514
1737669600	14.45	0.15	1.05	14.58	14.9	14.3	6699
1737583200	14.3	0.65	4.76	14	14.35	13.6	6188
1737496800	13.65	0.35	2.63	13.3	13.65	12.99	6506
1737410400	13.3	0.1	0.76	13.2	14	13	4070
1737151200	13.2	0.29	2.25	12.94	13.45	12.9	8480
1737064800	12.91	-0.29	-2.20	13.2	13.2	12.8	7102
1736978400	13.2	0.48	3.77	12.85	13.37	12.85	9040
1736892000	12.72	0.16	1.27	12.84	12.9	12.45	10195
1736805600	12.56	-0.29	-2.26	12.9	12.96	12.55	7231
1736546400	12.85	-1	-7.22	13.84	13.84	12.75	18751
1736460000	13.85	0.15	1.09	13.75	13.85	13.65	1057
1736373600	13.7	-0.6	-4.20	14.3	14.4	13.5	17203
1736287200	14.3	-0.75	-4.98	15.55	15.55	14.3	8960
1736200800	15.05	0.44	3.01	14.6	15.32	14.5	5405
1735941600	14.61	1.11	8.22	13.7	14.9	13.7	10823
1735855200	13.5	0.8	6.30	12.97	13.68	12.85	4564
1735682400	12.7	-0.17	-1.32	12.75	13	12.55	13651
1735596000	12.87	-0.27	-2.05	12.96	13.1	12.25	13224
1735336800	13.14	-0.41	-3.03	13.4	13.46	13.05	7584
1735066800	13.55	-0.08	-0.59	13.6	13.65	13.32	4260
1734991200	13.63	-0.17	-1.23	14	14	13.5	6571
1734732000	13.8	0.48	3.60	13.35	13.8	13.25	6351
1734645600	13.32	-0.13	-0.97	13.5	13.6	13.25	7952
1734559200	13.45	-0.1	-0.74	13.65	13.8	13.35	10858
1734472800	13.55	-0.46	-3.28	14.01	14.01	13.4	11180
1734386400	14.01	0.07	0.50	14.47	14.47	13.99	6329
1734127200	13.94	-0.26	-1.83	14.3	14.3	13.6	7711
1734040800	14.2	-0.45	-3.07	14.65	14.65	13.88	15109
1733954400	14.65	0.15	1.03	14.68	14.68	14.2	12239
1733868000	14.5	-0.2	-1.36	14.95	15	14.4	12856

Facilities By Adf

American Electric Power

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen