Cycurion, Inc. CYCU
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,69+0,01 (+0,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $2,66 | -0,75 % | $2,74 | $2,74 | $2,64 | 67,56K |
| 2026-09-30 | $2,68 | +1,13 % | $2,62 | $2,97 | $2,62 | 289,10K |
| 2026-09-29 | $2,65 | -4,33 % | $2,76 | $2,78 | $2,58 | 135,90K |
| 2026-09-28 | $2,77 | -1,42 % | $2,84 | $2,95 | $2,75 | 138,00K |
| 2026-09-25 | $2,81 | -1,75 % | $2,85 | $2,93 | $2,79 | 90,60K |
| 2026-09-24 | $2,86 | -4,98 % | $3,30 | $3,30 | $2,84 | 275,20K |
| 2026-09-23 | $3,01 | -6,81 % | $3,23 | $3,28 | $3,00 | 143,80K |
| 2026-09-22 | $3,23 | -2,71 % | $3,30 | $3,44 | $3,21 | 84,90K |
| 2026-09-21 | $3,32 | +0,30 % | $3,33 | $3,41 | $3,27 | 84,50K |
| 2026-09-18 | $3,31 | -3,22 % | $3,34 | $3,41 | $3,25 | 102,80K |
| 2026-09-17 | $3,42 | +7,89 % | $3,28 | $3,60 | $3,18 | 364,40K |
| 2026-09-16 | $3,17 | -7,31 % | $3,37 | $3,40 | $3,08 | 255,90K |
| 2026-09-15 | $3,42 | +1,79 % | $3,51 | $3,62 | $3,25 | 273,70K |
| 2026-09-14 | $3,36 | +0,90 % | $3,30 | $3,46 | $3,30 | 66,20K |
| 2026-09-11 | $3,33 | -4,86 % | $3,48 | $3,60 | $3,31 | 144,00K |
| 2026-09-10 | $3,50 | +1,16 % | $3,39 | $3,61 | $3,25 | 123,70K |
| 2026-09-09 | $3,46 | -1,42 % | $3,59 | $3,64 | $3,34 | 238,50K |
| 2026-09-08 | $3,51 | -0,85 % | $3,49 | $3,58 | $3,30 | 163,60K |
| 2026-09-04 | $3,54 | -1,39 % | $3,59 | $3,68 | $3,25 | 358,10K |
| 2026-09-03 | $3,59 | +18,48 % | $3,13 | $3,76 | $3,13 | 806,00K |
| 2026-09-02 | $3,03 | -2,88 % | $3,03 | $3,21 | $2,90 | 283,00K |
| 2026-09-01 | $3,12 | -14,99 % | $3,52 | $3,62 | $3,07 | 398,10K |
| 2026-08-31 | $3,67 | -4,68 % | $3,60 | $3,87 | $3,52 | 318,00K |
| 2026-08-28 | $3,85 | -0,57 % | $3,94 | $4,30 | $3,64 | 737,10K |
| 2026-08-27 | $3,87 | +5,45 % | $3,83 | $4,00 | $3,61 | 621,13K |
| 2026-08-26 | $3,67 | -29,38 % | $5,17 | $5,22 | $3,22 | 1,42M |
| 2026-08-25 | $5,20 | +1,40 % | $5,18 | $5,51 | $5,04 | 301,01K |
| 2026-08-24 | $5,13 | -1,99 % | $5,14 | $5,28 | $4,97 | 185,76K |
| 2026-08-21 | $5,23 | -4,80 % | $5,55 | $5,67 | $5,01 | 339,13K |
| 2026-08-20 | $5,50 | -0,72 % | $5,54 | $5,94 | $5,41 | 320,48K |
| 2026-08-19 | $5,54 | -5,46 % | $5,86 | $6,02 | $5,38 | 492,15K |
| 2026-08-18 | $5,86 | 0,00 % | $5,62 | $6,06 | $5,52 | 458,81K |
| 2026-08-17 | $5,86 | +6,86 % | $5,73 | $6,39 | $5,52 | 1,34M |
| 2026-08-14 | $5,48 | -2,14 % | $7,20 | $7,29 | $5,13 | 9,67M |
| 2026-08-13 | $5,60 | +12,90 % | $5,23 | $5,76 | $4,85 | 877,54K |
| 2026-08-12 | $4,96 | +5,44 % | $5,29 | $5,47 | $4,74 | 5,30M |
| 2026-08-11 | $4,70 | -9,40 % | $4,88 | $4,95 | $4,66 | 264,39K |
| 2026-08-10 | $5,19 | +6,22 % | $4,58 | $5,28 | $4,33 | 769,33K |
| 2026-08-07 | $4,89 | -8,67 % | $5,20 | $5,21 | $4,48 | 694,70K |
| 2026-08-06 | $5,35 | -13,79 % | $5,84 | $6,24 | $4,96 | 1,05M |
| 2026-08-05 | $6,21 | -6,51 % | $6,07 | $6,63 | $5,84 | 989,98K |
| 2026-08-04 | $6,64 | -9,29 % | $7,76 | $7,76 | $6,40 | 2,82M |
| 2026-08-03 | $7,32 | +3,04 % | $8,64 | $9,52 | $6,88 | 7,26M |
| 2026-07-31 | $7,10 | -44,84 % | $11,76 | $12,56 | $6,96 | 20,16M |
| 2026-07-30 | $12,88 | +496,30 % | $2,58 | $14,72 | $2,55 | 80,69M |
| 2026-07-29 | $2,16 | -9,70 % | $2,40 | $2,40 | $2,14 | 97,94K |
| 2026-07-28 | $2,39 | +3,10 % | $2,37 | $2,40 | $2,24 | 52,91K |
| 2026-07-27 | $2,32 | -9,38 % | $2,62 | $2,62 | $2,29 | 86,36K |
| 2026-07-24 | $2,56 | -10,86 % | $2,87 | $2,87 | $2,56 | 74,70K |
| 2026-07-23 | $2,87 | +15,81 % | $2,52 | $2,94 | $2,48 | 216,10K |
| 2026-07-22 | $2,48 | +8,01 % | $2,26 | $3,58 | $2,08 | 1,85M |
| 2026-07-21 | $2,30 | +4,74 % | $2,24 | $2,48 | $2,10 | 97,29K |
| 2026-07-20 | $2,19 | -13,29 % | $2,52 | $2,56 | $2,17 | 124,13K |
| 2026-07-17 | $2,53 | -32,62 % | $3,22 | $3,26 | $2,34 | 312,09K |
| 2026-07-16 | $3,75 | +1,96 % | $3,68 | $3,84 | $3,57 | 64,28K |
| 2026-07-15 | $3,68 | -5,54 % | $4,00 | $4,14 | $3,60 | 68,81K |
| 2026-07-14 | $3,90 | +9,19 % | $3,57 | $4,31 | $3,54 | 115,33K |
| 2026-07-13 | $3,57 | -6,30 % | $3,90 | $3,90 | $3,18 | 105,91K |
| 2026-07-10 | $3,81 | -1,24 % | $3,99 | $3,99 | $3,68 | 34,78K |
| 2026-07-09 | $3,86 | -3,60 % | $4,08 | $4,08 | $3,80 | 42,69K |
| 2026-07-08 | $4,00 | -5,66 % | $4,26 | $4,26 | $3,66 | 122,00K |
| 2026-07-07 | $4,24 | -9,40 % | $4,56 | $4,60 | $4,24 | 31,10K |
| 2026-07-06 | $4,68 | +0,86 % | $4,64 | $4,80 | $4,48 | 23,75K |
| 2026-07-02 | $4,64 | +5,45 % | $4,40 | $4,70 | $4,32 | 29,13K |
| 2026-07-01 | $4,40 | -5,01 % | $4,50 | $4,57 | $4,40 | 58,44K |
| 2026-06-30 | $4,63 | -3,66 % | $4,80 | $4,86 | $4,60 | 85,38K |
| 2026-06-29 | $4,81 | -7,54 % | $5,36 | $5,60 | $4,64 | 100,45K |
| 2026-06-26 | $5,20 | +10,54 % | $4,71 | $5,58 | $4,66 | 87,84K |
| 2026-06-25 | $4,70 | -4,08 % | $4,84 | $5,04 | $4,40 | 80,06K |
| 2026-06-24 | $4,90 | -3,16 % | $5,17 | $5,17 | $4,70 | 62,46K |
| 2026-06-23 | $5,06 | -5,38 % | $5,35 | $5,36 | $4,90 | 50,20K |
| 2026-06-22 | $5,35 | +4,21 % | $5,38 | $5,86 | $5,22 | 49,44K |
| 2026-06-18 | $5,14 | -0,31 % | $5,19 | $5,47 | $5,04 | 76,15K |
| 2026-06-17 | $5,15 | -5,29 % | $5,50 | $5,56 | $5,07 | 66,86K |
| 2026-06-16 | $5,44 | -5,03 % | $5,76 | $5,86 | $5,44 | 84,13K |
| 2026-06-15 | $5,73 | +12,40 % | $5,54 | $6,23 | $5,40 | 110,18K |
| 2026-06-12 | $5,10 | +1,11 % | $5,12 | $5,20 | $4,66 | 124,18K |
| 2026-06-11 | $5,04 | -13,22 % | $5,68 | $5,76 | $5,02 | 86,90K |
| 2026-06-10 | $5,81 | -7,04 % | $6,03 | $6,26 | $5,60 | 59,98K |
| 2026-06-09 | $6,25 | -7,13 % | $6,76 | $6,83 | $6,02 | 95,25K |
| 2026-06-08 | $6,73 | -0,24 % | $6,61 | $6,87 | $6,52 | 42,43K |
| 2026-06-05 | $6,74 | -6,33 % | $7,15 | $7,15 | $6,56 | 56,99K |
| 2026-06-04 | $7,20 | +2,97 % | $6,89 | $7,22 | $6,89 | 50,84K |
| 2026-06-03 | $6,99 | -2,24 % | $7,05 | $7,19 | $6,80 | 36,34K |
| 2026-06-02 | $7,15 | +2,64 % | $7,04 | $7,20 | $6,96 | 82,54K |
| 2026-06-01 | $6,97 | 0,00 % | $6,90 | $7,36 | $6,77 | 104,08K |
| 2026-05-29 | $6,97 | -9,27 % | $7,84 | $8,18 | $6,80 | 1,71M |
| 2026-05-28 | $7,68 | +1,91 % | $7,66 | $7,96 | $7,26 | 38,44K |
| 2026-05-27 | $7,54 | +1,07 % | $7,56 | $7,68 | $7,36 | 39,81K |
| 2026-05-26 | $7,46 | -7,72 % | $8,00 | $8,00 | $7,44 | 59,65K |