Cybergun (ALCYB)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0005 | -55.5555555556 | 0.0009 | 0.0009 | 0.0004 | 47203027 | 0.00054274 | DE |
| 4 | -0.0017 | -80.9523809524 | 0.0021 | 0.0023 | 0.0004 | 36993376 | 0.00107047 | DE |
| 12 | -0.0122 | -96.8253968254 | 0.0126 | 0.0145 | 0.0004 | 22094601 | 0.00198908 | DE |
| 26 | -0.0447 | -99.1130820399 | 0.0451 | 0.058 | 0.0004 | 11030900 | 0.00382011 | DE |
| 52 | -0.1052 | -99.6212121212 | 0.1056 | 0.16 | 0.0004 | 5922472 | 0.01126619 | DE |
| 156 | 0 | 0 | 0.0004 | 2.3 | 0.0002 | 26853175 | 0.01073999 | DE |
| 260 | -0.1092 | -99.6350364964 | 0.1096 | 2.3 | 0.0002 | 85830920 | 0.00392183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 0.0004 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0004 | 25840334 |
| 1718814600 | 0.0004 | -0.0001 | -20.00 | 0.0004 | 0.0005 | 0.0004 | 11635161 |
| 1718728200 | 0.0005 | 0 | 0.00 | 0.0004 | 0.0005 | 0.0004 | 5193407 |
| 1718641800 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0007 | 0.0004 | 161100756 |
| 1718382600 | 0.0005999 | -0.0002 | -25.00 | 0.0007 | 0.0007 | 0.0005999 | 30873374 |
| 1718296200 | 0.0008 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0007 | 27212437 |
| 1718209800 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 33600317 |
| 1718123400 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 17374331 |
| 1718037000 | 0.0009 | -0.0002 | -18.18 | 0.001 | 0.001 | 0.0009 | 88628988 |
| 1717777800 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.001 | 11423889 |
| 1717691400 | 0.0011 | -0.0001 | -8.33 | 0.0011999 | 0.0013 | 0.001 | 93465855 |
| 1717605000 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.0011999 | 12697245 |
| 1717518600 | 0.0013 | -0.0002 | -13.33 | 0.0015 | 0.0017 | 0.0011999 | 87664825 |
| 1717432200 | 0.0015 | 0.0002 | 15.38 | 0.0014 | 0.0015 | 0.0013 | 8793565 |
| 1717173000 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0013 | 10246058 |
| 1717086600 | 0.0014 | -0.0003 | -17.65 | 0.0017 | 0.0017 | 0.0013 | 66699946 |
| 1717000200 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0016 | 7920785 |
| 1716913800 | 0.0017 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0017 | 13728291 |
| 1716827400 | 0.0017 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0016 | 8847763 |
| 1716568200 | 0.0017 | -0.0004 | -19.05 | 0.002 | 0.0023 | 0.0016 | 81887939 |
| 1716481800 | 0.0021 | 0.0001 | 5.00 | 0.0021 | 0.0022 | 0.0019 | 12508200 |
| 1716395400 | 0.002 | -0.0002 | -9.09 | 0.0022 | 0.0028 | 0.0019 | 84446672 |
| 1716309000 | 0.0022 | 0.0004 | 22.22 | 0.0019 | 0.0027 | 0.0018 | 97859712 |
| 1716222600 | 0.0018 | -0.0005 | -21.74 | 0.0025 | 0.0025 | 0.0017 | 53225101 |
| 1715963400 | 0.0023 | 0 | 0.00 | 0.0023999 | 0.0025 | 0.0022 | 16729724 |
| 1715877000 | 0.0023 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0022 | 7581607 |
| 1715790600 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023999 | 0.0022 | 7564761 |
| 1715704200 | 0.0023 | -0.0002 | -8.00 | 0.0025 | 0.0025 | 0.0022 | 26052684 |
| 1715617800 | 0.0025 | 0.0003 | 13.64 | 0.0023999 | 0.003 | 0.0022 | 45416541 |
| 1715358600 | 0.0022 | -0.0004 | -15.38 | 0.0027 | 0.0028999 | 0.0022 | 24374364 |
| 1715272200 | 0.0026 | -0.0007 | -21.21 | 0.0034 | 0.0034 | 0.0025 | 17276799 |
| 1715185800 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0035 | 0.0031 | 4049251 |
| 1715099400 | 0.0033 | -0.0009 | -21.43 | 0.0043 | 0.0043 | 0.0031 | 22071392 |
| 1715013000 | 0.0042 | 0 | 0.00 | 0.0041 | 0.0043 | 0.0041 | 3793616 |
| 1714753800 | 0.0042 | 0.0002 | 5.00 | 0.004 | 0.0044 | 0.004 | 4137109 |
| 1714667400 | 0.004 | -0.0002 | -4.76 | 0.0042 | 0.0047999 | 0.004 | 10181013 |
| 1714494600 | 0.0042 | 0.0001 | 2.44 | 0.0041 | 0.0043 | 0.0039 | 2485111 |
| 1714408200 | 0.0041 | 0.0001 | 2.50 | 0.0042 | 0.0043 | 0.004 | 2318129 |
| 1714149000 | 0.004 | 0 | 0.00 | 0.0041 | 0.0042 | 0.004 | 1572929 |
| 1714062600 | 0.004 | -0.0001 | -2.44 | 0.004 | 0.0041 | 0.0035 | 7058915 |
| 1713976200 | 0.0041 | -0.0009 | -18.00 | 0.0049 | 0.0049 | 0.0038 | 17253907 |
| 1713889800 | 0.005 | -0.0003 | -5.66 | 0.0065 | 0.0082 | 0.0043 | 24531810 |
| 1713803400 | 0.0053 | 0 | 0.00 | 0.0051 | 0.0056 | 0.0051 | 549502 |
| 1713544200 | 0.0053 | -0.0001 | -1.85 | 0.0055 | 0.0057999 | 0.0051 | 2682400 |
| 1713457800 | 0.0054 | -0.0002 | -3.57 | 0.0057999 | 0.0057999 | 0.0053 | 827454 |
| 1713371400 | 0.0056 | 0.0001 | 1.82 | 0.0057999 | 0.0057999 | 0.005 | 2360183 |
| 1713285000 | 0.0055 | -0.0019 | -25.68 | 0.0073 | 0.0073 | 0.004 | 10568264 |
| 1713198600 | 0.0074 | -0.0013 | -14.94 | 0.0087 | 0.0087 | 0.0068 | 4630920 |
| 1712939400 | 0.0087 | 0.0002 | 2.35 | 0.0087 | 0.009 | 0.0086 | 994751 |
| 1712853000 | 0.0085 | 0.0001 | 1.19 | 0.0086 | 0.0086 | 0.008 | 1199813 |
| 1712766600 | 0.0084 | 0.0004 | 5.00 | 0.0081 | 0.0086 | 0.0076 | 1947272 |
| 1712680200 | 0.008 | -0.0023 | -22.33 | 0.0103 | 0.0103 | 0.0079 | 9837480 |
| 1712593800 | 0.0103 | -0.001 | -8.85 | 0.0109 | 0.0115 | 0.0095 | 6687973 |
| 1712334600 | 0.0113 | 0.0005 | 4.63 | 0.0113 | 0.0113 | 0.0108 | 839667 |
| 1712248200 | 0.0108 | -0.0002 | -1.82 | 0.011 | 0.0115999 | 0.0107 | 1426063 |
| 1712161800 | 0.011 | -0.0001 | -0.90 | 0.0112 | 0.0117 | 0.011 | 2322938 |
| 1712075400 | 0.0111 | -0.0005 | -4.31 | 0.0118 | 0.014 | 0.0111 | 5796715 |
| 1711647000 | 0.0115999 | -0.0007 | -5.69 | 0.0126 | 0.0145 | 0.0115999 | 5729037 |
| 1711560600 | 0.0123 | 0.0019 | 18.27 | 0.0107 | 0.0168999 | 0.0107 | 13627222 |
| 1711474200 | 0.0104 | -0.0004 | -3.70 | 0.0112 | 0.0112 | 0.01 | 5161670 |
| 1711387800 | 0.0108 | -0.0017 | -13.60 | 0.0136 | 0.0136 | 0.0106 | 4455159 |
| 1711128600 | 0.0125 | -0.0001 | -0.79 | 0.013 | 0.0138 | 0.0121 | 2015472 |
| 1711042200 | 0.0126 | -0.0052 | -29.21 | 0.0177 | 0.0178 | 0.0126 | 8629570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
