Holen Sie sich die Stockscreener-App
5.03
2.14%
-0.11
Handel nachbörslich:
5.02
-0.01
-0.20%
Cingulate Inc-Aktien (CING) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-27 | $5.17 | $4.95 | $0.218 | 114,034.0 | -2.14% |
| 2024-09-26 | $5.29 | $4.96 | $0.33 | 158,837.0 | -0.19% |
| 2024-09-25 | $5.21 | $5.05 | $0.16 | 107,191.0 | +2.79% |
| 2024-09-24 | $5.22 | $4.94 | $0.28 | 156,171.0 | -2.15% |
| 2024-09-23 | $5.17 | $4.92 | $0.25 | 159,577.0 | -1.54% |
| 2024-09-20 | $5.44 | $5.07 | $0.3699 | 169,334.0 | +1.17% |
| 2024-09-19 | $5.30 | $4.92 | $0.38 | 282,414.0 | +4.05% |
| 2024-09-18 | $5.23 | $4.85 | $0.38 | 253,680.0 | -4.45% |
| 2024-09-17 | $5.35 | $4.92 | $0.43 | 261,634.0 | +4.44% |
| 2024-09-16 | $5.48 | $4.92 | $0.56 | 405,579.0 | -8.33% |
| 2024-09-13 | $6.47 | $5.35 | $1.12 | 609,185.0 | -9.09% |
| 2024-09-12 | $6.70 | $5.67 | $1.03 | 434,681.0 | -8.76% |
| 2024-09-11 | $7.00 | $5.26 | $1.74 | 750,432.0 | +19.45% |
| 2024-09-10 | $5.75 | $5.02 | $0.7261 | 266,061.0 | -0.73% |
| 2024-09-09 | $6.02 | $5.38 | $0.6405 | 240,351.0 | -7.26% |
| 2024-09-06 | $6.29 | $5.30 | $0.9889 | 380,771.0 | -1.66% |
| 2024-09-05 | $6.71 | $6.00 | $0.7098 | 585,385.0 | -10.28% |
| 2024-09-04 | $7.35 | $6.40 | $0.9486 | 512,736.0 | -4.14% |
| 2024-09-03 | $7.69 | $6.67 | $1.02 | 606,784.0 | -11.28% |
| 2024-08-30 | $9.69 | $6.01 | $3.68 | 5,218,149.0 | +22.71% |
| 2024-08-29 | $7.81 | $6.25 | $1.56 | 844,625.0 | -19.63% |
| 2024-08-28 | $10.09 | $7.77 | $2.32 | 849,198.0 | -19.03% |
Cingulate Inc-Aktien (CING) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cingulate Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CING-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cingulate Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cingulate Inc-Aktien (CING) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $7.69 | $4.85 | $2.84 | 6,568,871.0 | -36.25% |
| 2024-08 | $20.83 | $1.80 | $19.03 | 237,174,693.9 | +86.21% |
| 2024-07 | $9.00 | $3.41 | $5.59 | 1,590,581.3 | +10.34% |
| 2024-06 | $8.95 | $3.68 | $5.27 | 470,010.8 | -54.35% |
| 2024-05 | $13.92 | $7.80 | $6.12 | 721,042.9 | -23.57% |
| 2024-04 | $14.04 | $9.00 | $5.04 | 181,968.1 | -16.62% |
| 2024-03 | $18.00 | $12.36 | $5.64 | 378,392.9 | -18.22% |
| 2024-02 | $58.32 | $12.00 | $46.32 | 1,024,654.1 | -56.61% |
| 2024-01 | $106.8 | $35.16 | $71.64 | 461,576.8 | -59.48% |
Cingulate Inc-Aktien (CING) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $152.4 | $22.80 | $129.6 | 6,746,200.8 | +22.01% |
| 2023-11 | $112.3 | $61.92 | $50.40 | 19,277.6 | -27.09% |
| 2023-10 | $180.0 | $96.24 | $83.74 | 4,888.6 | -39.35% |
| 2023-09 | $187.2 | $116.4 | $70.82 | 31,057.3 | +10.42% |
| 2023-08 | $164.4 | $122.6 | $41.76 | 13,426.7 | +23.24% |
| 2023-07 | $254.4 | $120.1 | $134.3 | 92,176.4 | -43.98% |
| 2023-06 | $261.6 | $201.4 | $60.17 | 5,098.3 | +2.20% |
| 2023-05 | $280.8 | $206.4 | $74.40 | 4,494.4 | -15.74% |
| 2023-04 | $285.6 | $227.5 | $58.03 | 2,550.9 | +9.64% |
| 2023-03 | $458.4 | $216.0 | $242.4 | 39,479.3 | -44.97% |
| 2023-02 | $463.2 | $228.0 | $235.2 | 184,406.8 | +86.32% |
| 2023-01 | $271.2 | $216.0 | $55.20 | 4,444.0 | -3.93% |
Cingulate Inc-Aktien (CING) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $264.0 | $204.0 | $60.00 | 4,552.6 | +0.74% |
| 2022-11 | $300.0 | $159.4 | $140.6 | 4,300.8 | -8.08% |
| 2022-10 | $350.4 | $226.8 | $123.6 | 3,408.4 | +0.93% |
| 2022-09 | $410.4 | $225.0 | $185.4 | 7,662.8 | -35.15% |
| 2022-08 | $480.0 | $288.0 | $192.0 | 15,667.8 | +34.15% |
| 2022-07 | $405.6 | $274.8 | $130.8 | 1,969.0 | -15.75% |
| 2022-06 | $384.0 | $264.0 | $120.0 | 4,723.0 | +33.94% |
| 2022-05 | $384.0 | $249.6 | $134.4 | 3,349.5 | -32.72% |
| 2022-04 | $470.4 | $372.0 | $98.45 | 2,972.7 | -17.77% |
| 2022-03 | $528.0 | $276.0 | $252.0 | 15,901.2 | +37.76% |
| 2022-02 | $463.2 | $276.0 | $187.2 | 7,629.6 | -22.70% |
| 2022-01 | $463.2 | $408.0 | $55.20 | 801.5 | +0.00% |
0.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):