Cyabra, Inc. CYAB
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,2060-0,01 (-3,74 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,21 | +0,95 % | $0,20 | $0,22 | $0,20 | 1,08M |
| 2026-09-30 | $0,21 | 0,00 % | $0,20 | $0,22 | $0,20 | 3,73M |
| 2026-09-29 | $0,21 | +10,53 % | $0,20 | $0,22 | $0,19 | 71,06M |
| 2026-09-28 | $0,19 | -13,64 % | $0,21 | $0,22 | $0,19 | 991,30K |
| 2026-09-25 | $0,22 | -8,33 % | $0,24 | $0,24 | $0,22 | 687,40K |
| 2026-09-24 | $0,24 | -7,69 % | $0,26 | $0,26 | $0,22 | 1,13M |
| 2026-09-23 | $0,26 | -3,70 % | $0,26 | $0,26 | $0,25 | 1,50M |
| 2026-09-22 | $0,27 | -6,90 % | $0,27 | $0,28 | $0,26 | 4,66M |
| 2026-09-21 | $0,29 | -6,45 % | $0,34 | $0,35 | $0,28 | 101,20M |
| 2026-09-18 | $0,31 | +3,33 % | $0,30 | $0,32 | $0,28 | 1,67M |
| 2026-09-17 | $0,30 | +3,45 % | $0,30 | $0,31 | $0,28 | 999,20K |
| 2026-09-16 | $0,29 | -3,33 % | $0,30 | $0,31 | $0,28 | 176,30K |
| 2026-09-15 | $0,30 | 0,00 % | $0,31 | $0,33 | $0,30 | 305,00K |
| 2026-09-14 | $0,30 | -9,09 % | $0,34 | $0,34 | $0,29 | 349,00K |
| 2026-09-11 | $0,33 | 0,00 % | $0,34 | $0,35 | $0,33 | 102,20K |
| 2026-09-10 | $0,33 | -2,94 % | $0,33 | $0,34 | $0,31 | 150,10K |
| 2026-09-09 | $0,34 | +3,03 % | $0,34 | $0,35 | $0,33 | 153,20K |
| 2026-09-08 | $0,33 | -10,81 % | $0,37 | $0,38 | $0,33 | 418,30K |
| 2026-09-04 | $0,37 | -11,90 % | $0,42 | $0,42 | $0,36 | 338,40K |
| 2026-09-03 | $0,42 | -2,33 % | $0,42 | $0,44 | $0,40 | 602,80K |
| 2026-09-02 | $0,43 | -14,00 % | $0,46 | $0,48 | $0,40 | 1,23M |
| 2026-09-01 | $0,50 | +11,11 % | $0,44 | $0,54 | $0,44 | 4,53M |
| 2026-08-31 | $0,45 | 0,00 % | $0,43 | $0,51 | $0,42 | 9,32M |
| 2026-08-28 | $0,45 | +45,16 % | $0,37 | $0,63 | $0,32 | 214,70M |
| 2026-08-27 | $0,31 | 0,00 % | $0,30 | $0,33 | $0,30 | 245,50K |
| 2026-08-26 | $0,31 | +3,33 % | $0,31 | $0,33 | $0,29 | 184,80K |
| 2026-08-25 | $0,30 | 0,00 % | $0,30 | $0,33 | $0,30 | 177,50K |
| 2026-08-24 | $0,30 | 0,00 % | $0,32 | $0,35 | $0,29 | 1,51M |
| 2026-08-21 | $0,30 | +3,45 % | $0,31 | $0,32 | $0,29 | 165,90K |
| 2026-08-20 | $0,29 | +3,57 % | $0,29 | $0,30 | $0,27 | 190,10K |
| 2026-08-19 | $0,28 | -6,67 % | $0,30 | $0,31 | $0,28 | 193,10K |
| 2026-08-18 | $0,30 | -6,25 % | $0,31 | $0,32 | $0,29 | 286,40K |
| 2026-08-17 | $0,32 | -5,88 % | $0,34 | $0,35 | $0,31 | 244,50K |
| 2026-08-14 | $0,34 | -12,82 % | $0,39 | $0,39 | $0,31 | 327,20K |
| 2026-08-13 | $0,39 | +14,71 % | $0,35 | $0,40 | $0,33 | 799,40K |
| 2026-08-12 | $0,34 | 0,00 % | $0,33 | $0,37 | $0,32 | 173,30K |
| 2026-08-11 | $0,34 | 0,00 % | $0,35 | $0,36 | $0,33 | 328,80K |
| 2026-08-10 | $0,34 | +3,03 % | $0,34 | $0,35 | $0,31 | 282,10K |
| 2026-08-07 | $0,33 | 0,00 % | $0,34 | $0,35 | $0,32 | 407,20K |
| 2026-08-06 | $0,33 | +3,13 % | $0,31 | $0,36 | $0,30 | 1,29M |
| 2026-08-05 | $0,32 | -3,03 % | $0,31 | $0,36 | $0,31 | 1,20M |
| 2026-08-04 | $0,33 | +10,00 % | $0,29 | $0,35 | $0,26 | 10,39M |
| 2026-08-03 | $0,30 | -3,23 % | $0,29 | $0,33 | $0,25 | 46,59M |
| 2026-07-31 | $0,31 | +10,71 % | $0,28 | $0,31 | $0,27 | 263,70K |
| 2026-07-30 | $0,28 | +7,69 % | $0,27 | $0,29 | $0,26 | 154,80K |
| 2026-07-29 | $0,26 | -3,70 % | $0,26 | $0,28 | $0,26 | 138,90K |
| 2026-07-28 | $0,27 | 0,00 % | $0,26 | $0,29 | $0,25 | 243,80K |
| 2026-07-27 | $0,27 | +3,85 % | $0,27 | $0,27 | $0,26 | 81,00K |
| 2026-07-24 | $0,26 | -3,70 % | $0,28 | $0,29 | $0,26 | 176,50K |
| 2026-07-23 | $0,27 | -3,57 % | $0,29 | $0,29 | $0,27 | 227,70K |
| 2026-07-22 | $0,28 | -9,68 % | $0,31 | $0,31 | $0,28 | 60,30K |
| 2026-07-21 | $0,31 | +6,90 % | $0,30 | $0,31 | $0,30 | 75,10K |
| 2026-07-20 | $0,29 | -12,12 % | $0,33 | $0,33 | $0,29 | 105,40K |
| 2026-07-17 | $0,33 | -2,94 % | $0,35 | $0,35 | $0,31 | 64,90K |
| 2026-07-16 | $0,34 | -2,86 % | $0,35 | $0,35 | $0,33 | 61,40K |
| 2026-07-15 | $0,35 | -2,78 % | $0,36 | $0,36 | $0,34 | 224,70K |
| 2026-07-14 | $0,36 | +9,09 % | $0,34 | $0,39 | $0,33 | 498,00K |
| 2026-07-13 | $0,33 | -2,94 % | $0,34 | $0,35 | $0,31 | 249,60K |
| 2026-07-10 | $0,34 | 0,00 % | $0,33 | $0,36 | $0,33 | 700,70K |
| 2026-07-09 | $0,34 | -20,93 % | $0,40 | $0,41 | $0,33 | 1,25M |
| 2026-07-08 | $0,43 | +2,38 % | $0,42 | $0,45 | $0,42 | 66,10K |
| 2026-07-07 | $0,42 | -2,33 % | $0,48 | $0,48 | $0,42 | 60,80K |
| 2026-07-06 | $0,43 | +10,26 % | $0,40 | $0,50 | $0,40 | 394,10K |
| 2026-07-02 | $0,39 | 0,00 % | $0,39 | $0,40 | $0,38 | 60,10K |
| 2026-07-01 | $0,39 | 0,00 % | $0,39 | $0,40 | $0,39 | 100,30K |
| 2026-06-30 | $0,39 | -9,30 % | $0,43 | $0,45 | $0,39 | 129,30K |
| 2026-06-29 | $0,43 | -6,52 % | $0,48 | $0,48 | $0,43 | 55,00K |
| 2026-06-26 | $0,46 | +6,98 % | $0,42 | $0,49 | $0,42 | 116,90K |
| 2026-06-25 | $0,43 | 0,00 % | $0,43 | $0,45 | $0,41 | 149,10K |
| 2026-06-24 | $0,43 | -4,44 % | $0,45 | $0,47 | $0,43 | 76,60K |
| 2026-06-23 | $0,45 | -4,26 % | $0,46 | $0,49 | $0,43 | 190,10K |
| 2026-06-22 | $0,47 | -7,84 % | $0,52 | $0,53 | $0,46 | 147,80K |
| 2026-06-18 | $0,51 | -5,56 % | $0,54 | $0,55 | $0,51 | 134,80K |
| 2026-06-17 | $0,54 | 0,00 % | $0,54 | $0,56 | $0,53 | 64,40K |
| 2026-06-16 | $0,54 | +3,85 % | $0,51 | $0,55 | $0,51 | 127,10K |
| 2026-06-15 | $0,52 | +4,00 % | $0,50 | $0,53 | $0,46 | 229,00K |
| 2026-06-12 | $0,50 | 0,00 % | $0,49 | $0,54 | $0,49 | 175,00K |
| 2026-06-11 | $0,50 | -7,41 % | $0,52 | $0,53 | $0,46 | 301,60K |
| 2026-06-10 | $0,54 | +1,89 % | $0,53 | $0,61 | $0,51 | 479,80K |
| 2026-06-09 | $0,53 | -8,62 % | $0,55 | $0,56 | $0,50 | 232,40K |
| 2026-06-08 | $0,58 | +3,57 % | $0,56 | $0,61 | $0,55 | 444,50K |
| 2026-06-05 | $0,56 | -9,68 % | $0,62 | $0,64 | $0,55 | 181,80K |
| 2026-06-04 | $0,62 | -3,12 % | $0,65 | $0,65 | $0,62 | 142,90K |
| 2026-06-03 | $0,64 | -4,48 % | $0,68 | $0,69 | $0,64 | 171,40K |
| 2026-06-02 | $0,67 | +6,35 % | $0,63 | $0,73 | $0,61 | 613,70K |
| 2026-06-01 | $0,63 | -3,08 % | $0,63 | $0,64 | $0,61 | 93,90K |
| 2026-05-29 | $0,65 | +1,56 % | $0,62 | $0,71 | $0,60 | 849,40K |
| 2026-05-28 | $0,64 | +6,67 % | $0,58 | $0,64 | $0,58 | 125,60K |
| 2026-05-27 | $0,60 | -3,23 % | $0,60 | $0,60 | $0,56 | 78,90K |
| 2026-05-26 | $0,62 | +8,77 % | $0,57 | $0,62 | $0,55 | 167,00K |