Cybin, Inc. HELP
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$11,70-0,21 (-1,76 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11,70 | -1,76 % | $12,30 | $12,30 | $11,52 | 1,41M |
| 2026-10-01 | $11,91 | -3,09 % | $12,32 | $12,48 | $11,63 | 1,33M |
| 2026-09-30 | $12,29 | -3,23 % | $12,70 | $12,90 | $12,22 | 822,70K |
| 2026-09-29 | $12,70 | +0,87 % | $12,60 | $12,97 | $12,44 | 967,30K |
| 2026-09-28 | $12,59 | -0,16 % | $12,50 | $12,78 | $12,09 | 985,90K |
| 2026-09-25 | $12,61 | +0,16 % | $12,76 | $12,86 | $12,54 | 805,60K |
| 2026-09-24 | $12,59 | -3,30 % | $12,80 | $12,88 | $12,28 | 1,46M |
| 2026-09-23 | $13,02 | -5,03 % | $13,60 | $13,61 | $12,81 | 1,85M |
| 2026-09-22 | $13,71 | +0,37 % | $14,01 | $14,24 | $13,40 | 2,42M |
| 2026-09-21 | $13,66 | +10,43 % | $12,65 | $14,05 | $12,65 | 2,87M |
| 2026-09-18 | $12,37 | -11,77 % | $15,15 | $15,15 | $12,10 | 5,67M |
| 2026-09-17 | $14,02 | +4,08 % | $13,68 | $14,17 | $13,12 | 3,34M |
| 2026-09-16 | $13,47 | +2,67 % | $13,30 | $13,69 | $13,16 | 927,80K |
| 2026-09-15 | $13,12 | -3,60 % | $13,62 | $13,64 | $12,99 | 1,19M |
| 2026-09-14 | $13,61 | +4,93 % | $12,87 | $13,72 | $12,77 | 1,62M |
| 2026-09-11 | $12,97 | +1,01 % | $13,27 | $13,52 | $12,61 | 1,15M |
| 2026-09-10 | $12,84 | -6,14 % | $13,76 | $13,92 | $12,78 | 1,75M |
| 2026-09-09 | $13,68 | +10,41 % | $12,31 | $13,88 | $12,18 | 1,74M |
| 2026-09-08 | $12,39 | +1,39 % | $12,20 | $12,73 | $11,92 | 1,63M |
| 2026-09-04 | $12,22 | +3,82 % | $11,81 | $12,26 | $11,44 | 1,02M |
| 2026-09-03 | $11,77 | -1,51 % | $11,98 | $12,01 | $11,39 | 820,70K |
| 2026-09-02 | $11,95 | +3,02 % | $11,54 | $12,04 | $11,42 | 2,12M |
| 2026-09-01 | $11,60 | -1,36 % | $11,76 | $12,16 | $11,50 | 1,14M |
| 2026-08-31 | $11,76 | -3,45 % | $11,97 | $12,19 | $11,26 | 1,48M |
| 2026-08-28 | $12,18 | -8,01 % | $13,31 | $13,31 | $12,13 | 1,45M |
| 2026-08-27 | $13,24 | -2,86 % | $13,70 | $13,84 | $13,11 | 857,20K |
| 2026-08-26 | $13,63 | -2,54 % | $14,19 | $14,28 | $13,59 | 1,56M |
| 2026-08-25 | $13,98 | +7,41 % | $13,16 | $14,35 | $13,04 | 3,00M |
| 2026-08-24 | $13,02 | +3,42 % | $12,70 | $13,24 | $11,94 | 1,86M |
| 2026-08-21 | $12,59 | +0,96 % | $12,58 | $12,95 | $12,47 | 2,16M |
| 2026-08-20 | $12,47 | +5,86 % | $12,08 | $12,72 | $12,02 | 1,82M |
| 2026-08-19 | $11,78 | +0,94 % | $11,88 | $12,05 | $11,62 | 734,60K |
| 2026-08-18 | $11,67 | +0,86 % | $11,56 | $11,77 | $11,17 | 994,10K |
| 2026-08-17 | $11,57 | -3,50 % | $11,92 | $12,05 | $11,50 | 1,30M |
| 2026-08-14 | $11,99 | +4,72 % | $11,55 | $12,02 | $11,11 | 1,52M |
| 2026-08-13 | $11,45 | -0,35 % | $11,62 | $11,95 | $11,38 | 1,94M |
| 2026-08-12 | $11,49 | +13,88 % | $10,76 | $11,57 | $10,71 | 3,24M |
| 2026-08-11 | $10,09 | +0,80 % | $10,10 | $10,35 | $9,92 | 988,00K |
| 2026-08-10 | $10,01 | -13,78 % | $11,48 | $11,60 | $9,84 | 3,13M |
| 2026-08-07 | $11,61 | +4,59 % | $11,21 | $11,62 | $11,05 | 1,74M |
| 2026-08-06 | $11,10 | +5,41 % | $10,57 | $11,48 | $10,52 | 3,62M |
| 2026-08-05 | $10,53 | +13,47 % | $9,31 | $10,60 | $9,24 | 2,81M |
| 2026-08-04 | $9,28 | +15,14 % | $8,21 | $9,40 | $8,09 | 3,63M |
| 2026-08-03 | $8,06 | +3,07 % | $7,90 | $8,14 | $7,51 | 1,20M |
| 2026-07-31 | $7,82 | -3,93 % | $8,13 | $8,13 | $7,78 | 687,10K |
| 2026-07-30 | $8,14 | +2,91 % | $7,97 | $8,19 | $7,88 | 861,60K |
| 2026-07-29 | $7,91 | +4,08 % | $7,58 | $8,23 | $7,40 | 1,82M |
| 2026-07-28 | $7,60 | -1,30 % | $7,55 | $7,66 | $7,34 | 860,80K |
| 2026-07-27 | $7,70 | +1,05 % | $7,82 | $8,04 | $7,67 | 1,01M |
| 2026-07-24 | $7,62 | -1,42 % | $7,79 | $7,88 | $7,35 | 1,23M |
| 2026-07-23 | $7,73 | -1,15 % | $7,78 | $8,16 | $7,67 | 990,50K |
| 2026-07-22 | $7,82 | -3,46 % | $7,99 | $8,16 | $7,63 | 2,05M |
| 2026-07-21 | $8,10 | +13,92 % | $7,40 | $8,45 | $7,32 | 5,63M |
| 2026-07-20 | $7,11 | -1,93 % | $7,20 | $7,40 | $7,08 | 1,30M |
| 2026-07-17 | $7,25 | +2,98 % | $7,05 | $7,38 | $6,77 | 3,11M |
| 2026-07-16 | $7,04 | +8,14 % | $6,93 | $7,48 | $6,91 | 3,78M |
| 2026-07-15 | $6,51 | -2,54 % | $6,77 | $6,78 | $6,40 | 766,20K |
| 2026-07-14 | $6,68 | -0,30 % | $6,51 | $6,80 | $6,45 | 709,20K |
| 2026-07-13 | $6,70 | -2,47 % | $6,85 | $7,11 | $6,50 | 2,07M |
| 2026-07-10 | $6,87 | +3,62 % | $6,60 | $6,97 | $6,38 | 1,53M |
| 2026-07-09 | $6,63 | +6,42 % | $6,16 | $6,73 | $6,05 | 1,90M |
| 2026-07-08 | $6,23 | +3,32 % | $5,91 | $6,25 | $5,80 | 1,07M |
| 2026-07-07 | $6,03 | +2,38 % | $5,83 | $6,15 | $5,77 | 868,40K |
| 2026-07-06 | $5,89 | -5,61 % | $6,24 | $6,28 | $5,87 | 770,00K |
| 2026-07-02 | $6,24 | -0,64 % | $6,23 | $6,51 | $6,16 | 909,80K |
| 2026-07-01 | $6,28 | -4,99 % | $6,54 | $6,63 | $6,26 | 1,10M |
| 2026-06-30 | $6,61 | -3,92 % | $6,88 | $7,06 | $6,57 | 1,43M |
| 2026-06-29 | $6,88 | +6,17 % | $6,66 | $6,90 | $6,55 | 1,76M |
| 2026-06-26 | $6,48 | +7,64 % | $5,90 | $6,60 | $5,88 | 2,92M |
| 2026-06-25 | $6,02 | +18,27 % | $5,14 | $6,34 | $5,12 | 7,13M |
| 2026-06-24 | $5,09 | +4,95 % | $5,20 | $5,40 | $4,96 | 3,21M |
| 2026-06-23 | $4,85 | 0,00 % | $4,80 | $5,05 | $4,75 | 466,80K |
| 2026-06-22 | $4,85 | +3,85 % | $4,84 | $5,10 | $4,80 | 746,30K |
| 2026-06-18 | $4,67 | +1,97 % | $4,62 | $4,76 | $4,45 | 456,00K |
| 2026-06-17 | $4,58 | +6,76 % | $4,31 | $4,63 | $4,24 | 728,60K |
| 2026-06-16 | $4,29 | +0,94 % | $4,21 | $4,30 | $4,08 | 516,50K |
| 2026-06-15 | $4,25 | -1,16 % | $4,40 | $4,57 | $4,21 | 612,50K |
| 2026-06-12 | $4,30 | +6,17 % | $4,05 | $4,36 | $4,01 | 519,10K |
| 2026-06-11 | $4,05 | +4,65 % | $3,94 | $4,12 | $3,89 | 543,50K |
| 2026-06-10 | $3,87 | -1,28 % | $3,90 | $4,05 | $3,85 | 403,50K |
| 2026-06-09 | $3,92 | -2,24 % | $4,07 | $4,18 | $3,76 | 816,30K |
| 2026-06-08 | $4,01 | -3,37 % | $4,16 | $4,26 | $4,00 | 426,50K |
| 2026-06-05 | $4,15 | -6,32 % | $4,45 | $4,50 | $4,07 | 829,90K |
| 2026-06-04 | $4,43 | +3,02 % | $4,32 | $4,55 | $4,32 | 504,20K |
| 2026-06-03 | $4,30 | -5,49 % | $4,57 | $4,57 | $4,30 | 517,00K |
| 2026-06-02 | $4,55 | -2,99 % | $4,72 | $4,75 | $4,53 | 779,90K |
| 2026-06-01 | $4,69 | +3,08 % | $4,51 | $4,72 | $4,39 | 680,10K |
| 2026-05-29 | $4,55 | +1,34 % | $4,49 | $4,58 | $4,40 | 384,80K |
| 2026-05-28 | $4,49 | +1,35 % | $4,39 | $4,50 | $4,33 | 324,90K |
| 2026-05-27 | $4,43 | 0,00 % | $4,42 | $4,55 | $4,40 | 688,50K |