Cykel AI PLC CYKL
LSE · Vereinigtes Königreich · Technologiedienstleistungen
GBp 33,40+0,90 (+2,77 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 33,40 | +2,77 % | GBp 32,00 | GBp 34,00 | GBp 32,00 | 7,78K |
| 2026-10-01 | GBp 32,50 | -1,52 % | GBp 35,50 | GBp 35,75 | GBp 32,00 | 89,50K |
| 2026-09-30 | GBp 33,00 | +13,79 % | GBp 29,00 | GBp 36,50 | GBp 29,00 | 127,81K |
| 2026-09-29 | GBp 29,00 | -1,69 % | GBp 29,50 | GBp 30,50 | GBp 27,40 |
| 32,19K |
| 2026-09-28 | GBp 29,50 | +1,72 % | GBp 29,00 | GBp 31,00 | GBp 26,70 | 37,05K |
| 2026-09-25 | GBp 29,00 | -6,45 % | GBp 33,00 | GBp 32,26 | GBp 28,91 | 150,39K |
| 2026-09-24 | GBp 31,00 | +63,16 % | GBp 19,00 | GBp 37,50 | GBp 17,65 | 931,54K |
| 2026-09-23 | GBp 19,00 | +5,56 % | GBp 18,00 | GBp 19,90 | GBp 18,00 | 86,87K |
| 2026-09-22 | GBp 18,00 | +5,88 % | GBp 16,50 | GBp 18,50 | GBp 17,00 | 144,65K |
| 2026-09-21 | GBp 17,00 | +9,68 % | GBp 15,50 | GBp 17,00 | GBp 15,00 | 40,46K |
| 2026-09-18 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,50 | GBp 15,50 | 0 |
| 2026-09-17 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,95 | GBp 14,70 | 4,19K |
| 2026-09-16 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,40 | GBp 15,00 | 13,94K |
| 2026-09-15 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,40 | GBp 15,40 | 3,37K |
| 2026-09-14 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 17,90 | GBp 15,00 | 37,45K |
| 2026-09-11 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,27 | GBp 14,70 | 5,74K |
| 2026-09-10 | GBp 15,50 | -8,82 % | GBp 16,50 | GBp 16,10 | GBp 15,00 | 73,31K |
| 2026-09-09 | GBp 17,00 | 0,00 % | GBp 17,00 | GBp 16,60 | GBp 16,00 | 14,38K |
| 2026-09-08 | GBp 17,00 | 0,00 % | GBp 17,50 | GBp 17,26 | GBp 16,00 | 24,44K |
| 2026-09-07 | GBp 17,00 | -10,53 % | GBp 19,00 | GBp 19,00 | GBp 17,00 | 121,48K |
| 2026-09-04 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 18,02 | GBp 18,00 | 9,89K |
| 2026-09-03 | GBp 19,00 | +7,34 % | GBp 19,00 | GBp 18,02 | GBp 16,70 | 88,49K |
| 2026-09-02 | GBp 17,70 | -6,84 % | GBp 19,00 | GBp 19,00 | GBp 17,70 | 36,11K |
| 2026-09-01 | GBp 19,00 | +11,76 % | GBp 18,50 | GBp 20,00 | GBp 17,50 | 87,56K |
| 2026-08-28 | GBp 17,00 | +3,03 % | GBp 16,50 | GBp 18,80 | GBp 16,50 | 199,06K |
| 2026-08-27 | GBp 16,50 | +17,86 % | GBp 14,50 | GBp 16,75 | GBp 14,00 | 64,49K |
| 2026-08-26 | GBp 14,00 | -9,68 % | GBp 15,50 | GBp 15,00 | GBp 14,00 | 17,12K |
| 2026-08-25 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,70 | GBp 15,00 | 7,59K |
| 2026-08-24 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,99 | GBp 15,00 | 25,98K |
| 2026-08-21 | GBp 15,50 | 0,00 % | GBp 15,00 | GBp 16,00 | GBp 15,00 | 17,83K |
| 2026-08-20 | GBp 15,50 | +6,90 % | GBp 14,00 | GBp 15,75 | GBp 14,00 | 27,07K |
| 2026-08-19 | GBp 14,50 | -6,45 % | GBp 15,50 | GBp 15,01 | GBp 13,00 | 94,17K |
| 2026-08-18 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,90 | GBp 15,00 | 4,75K |
| 2026-08-17 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,00 | GBp 15,00 | 4,60K |
| 2026-08-14 | GBp 15,50 | -3,13 % | GBp 16,00 | GBp 16,00 | GBp 14,67 | 122,49K |
| 2026-08-13 | GBp 16,00 | +3,23 % | GBp 15,50 | GBp 16,90 | GBp 14,00 | 66,85K |
| 2026-08-12 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 16,00 | GBp 14,00 | 45,43K |
| 2026-08-11 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,99 | GBp 15,35 | 5,09K |
| 2026-08-10 | GBp 15,50 | -6,06 % | GBp 16,50 | GBp 17,00 | GBp 15,00 | 56,90K |
| 2026-08-07 | GBp 16,50 | 0,00 % | GBp 16,50 | GBp 17,00 | GBp 16,10 | 16,71K |
| 2026-08-06 | GBp 16,50 | -5,71 % | GBp 17,50 | GBp 18,00 | GBp 15,00 | 92,45K |
| 2026-08-05 | GBp 17,50 | +25,00 % | GBp 14,00 | GBp 19,72 | GBp 13,50 | 410,10K |
| 2026-08-04 | GBp 14,00 | -3,45 % | GBp 14,50 | GBp 15,00 | GBp 13,50 | 28,38K |
| 2026-08-03 | GBp 14,50 | 0,00 % | GBp 14,50 | GBp 15,00 | GBp 14,25 | 1,81K |
| 2026-07-31 | GBp 14,50 | 0,00 % | GBp 14,50 | GBp 14,99 | GBp 14,01 | 27,57K |
| 2026-07-30 | GBp 14,50 | -3,33 % | GBp 15,00 | GBp 16,00 | GBp 14,20 | 32,91K |
| 2026-07-29 | GBp 15,00 | -9,09 % | GBp 16,50 | GBp 17,00 | GBp 15,00 | 30,50K |
| 2026-07-28 | GBp 16,50 | 0,00 % | GBp 16,50 | GBp 18,00 | GBp 15,00 | 12,07K |
| 2026-07-27 | GBp 16,50 | +3,13 % | GBp 16,00 | GBp 17,70 | GBp 16,11 | 97,93K |
| 2026-07-24 | GBp 16,00 | -11,11 % | GBp 16,50 | GBp 17,64 | GBp 16,11 | 44,50K |
| 2026-07-23 | GBp 18,00 | +9,09 % | GBp 16,50 | GBp 18,00 | GBp 16,56 | 2,06K |
| 2026-07-22 | GBp 16,50 | -2,94 % | GBp 17,00 | GBp 18,00 | GBp 15,00 | 4,27K |
| 2026-07-21 | GBp 17,00 | -10,53 % | GBp 19,00 | GBp 18,24 | GBp 16,60 | 19,64K |
| 2026-07-20 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 18,24 | GBp 18,00 | 2,43K |
| 2026-07-17 | GBp 19,00 | +2,70 % | GBp 18,50 | GBp 20,00 | GBp 17,10 | 52,42K |
| 2026-07-16 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,80 | GBp 19,40 | 7,68K |
| 2026-07-15 | GBp 18,50 | +5,71 % | GBp 17,50 | GBp 20,00 | GBp 17,00 | 61,48K |
| 2026-07-14 | GBp 17,50 | -12,50 % | GBp 20,00 | GBp 20,00 | GBp 16,00 | 144,45K |
| 2026-07-13 | GBp 20,00 | +17,65 % | GBp 17,00 | GBp 23,00 | GBp 17,00 | 135,47K |
| 2026-07-10 | GBp 17,00 | -21,30 % | GBp 20,50 | GBp 20,00 | GBp 17,20 | 57,27K |
| 2026-07-09 | GBp 21,60 | +13,68 % | GBp 22,50 | GBp 25,00 | GBp 19,00 | 52,26K |
| 2026-07-08 | GBp 19,00 | -2,56 % | GBp 19,50 | GBp 24,00 | GBp 15,00 | 131,48K |
| 2026-07-07 | GBp 19,50 | +5,41 % | GBp 18,50 | GBp 21,24 | GBp 17,55 | 90,14K |
| 2026-07-06 | GBp 18,50 | -11,90 % | GBp 21,00 | GBp 21,80 | GBp 17,00 | 53,03K |
| 2026-07-03 | GBp 21,00 | -12,50 % | GBp 24,00 | GBp 24,00 | GBp 19,55 | 39,22K |
| 2026-07-02 | GBp 24,00 | -9,43 % | GBp 26,50 | GBp 26,40 | GBp 20,00 | 98,44K |
| 2026-07-01 | GBp 26,50 | +15,22 % | GBp 23,50 | GBp 30,00 | GBp 23,00 | 147,54K |
| 2026-06-30 | GBp 23,00 | -22,56 % | GBp 27,50 | GBp 30,10 | GBp 21,00 | 410,38K |
| 2026-06-29 | GBp 29,70 | +158,26 % | GBp 11,50 | GBp 48,00 | GBp 12,00 | 1,98M |
| 2026-06-26 | GBp 11,50 | -13,21 % | GBp 11,00 | GBp 13,00 | GBp 10,00 | 15,52K |
| 2026-06-25 | GBp 13,25 | +1,92 % | GBp 12,00 | GBp 13,25 | GBp 10,25 | 57,64K |
| 2026-06-24 | GBp 13,00 | -7,14 % | GBp 14,00 | GBp 14,00 | GBp 12,00 | 21,89K |
| 2026-06-23 | GBp 14,00 | 0,00 % | GBp 14,00 | GBp 14,80 | GBp 13,10 | 5,99K |
| 2026-06-22 | GBp 14,00 | -9,09 % | GBp 14,00 | GBp 15,00 | GBp 13,00 | 43,42K |
| 2026-06-19 | GBp 15,40 | -0,65 % | GBp 15,50 | GBp 15,90 | GBp 13,00 | 38,22K |
| 2026-06-18 | GBp 15,50 | +6,90 % | GBp 14,50 | GBp 16,00 | GBp 12,00 | 89,62K |
| 2026-06-17 | GBp 14,50 | -19,44 % | GBp 18,00 | GBp 19,00 | GBp 13,00 | 147,12K |
| 2026-06-16 | GBp 18,00 | -5,26 % | GBp 19,00 | GBp 19,00 | GBp 17,00 | 4,68K |
| 2026-06-15 | GBp 19,00 | -5,00 % | GBp 20,00 | GBp 20,00 | GBp 18,00 | 20,13K |
| 2026-06-12 | GBp 20,00 | +11,11 % | GBp 18,00 | GBp 22,00 | GBp 16,00 | 143,27K |
| 2026-06-11 | GBp 18,00 | -8,40 % | GBp 18,00 | GBp 19,00 | GBp 15,00 | 37,34K |
| 2026-06-10 | GBp 19,65 | +6,22 % | GBp 18,50 | GBp 20,75 | GBp 16,00 | 34,54K |
| 2026-06-09 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 21,00 | GBp 16,50 | 7,23K |
| 2026-06-08 | GBp 18,50 | +2,78 % | GBp 18,00 | GBp 21,00 | GBp 16,00 | 35,93K |
| 2026-06-05 | GBp 18,00 | -12,20 % | GBp 18,50 | GBp 21,00 | GBp 16,00 | 73,68K |
| 2026-06-04 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 20,50 | GBp 20,00 | 9,11K |
| 2026-06-03 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 20,49 | GBp 20,00 | 3,54K |
| 2026-06-02 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,00 | GBp 19,00 | 31,35K |
| 2026-06-01 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,00 | GBp 20,25 | 22,38K |
| 2026-05-29 | GBp 20,50 | -19,61 % | GBp 22,50 | GBp 23,00 | GBp 20,00 | 44,40K |