Cyan AG (CYR)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 21.0144927536 | 2.76 | 3.36 | 2.76 | 10477 | 3.16583919 | DE |
| 4 | 0.34 | 11.3333333333 | 3 | 3.36 | 2.54 | 5373 | 2.97449615 | DE |
| 12 | 0.64 | 23.7037037037 | 2.7 | 3.36 | 2.5 | 3849 | 2.91317928 | DE |
| 26 | 1.0600001 | 46.4912344952 | 2.2799999 | 3.36 | 2.16 | 3870 | 2.72167869 | DE |
| 52 | 1.0400001 | 45.2173976181 | 2.2999999 | 3.36 | 1.9 | 3067 | 2.60330402 | DE |
| 156 | 0.4 | 13.6054421769 | 2.94 | 3.45 | 0.935 | 3861 | 2.08289243 | DE |
| 260 | -8.65 | -72.1434528774 | 11.99 | 18.992 | 0.935 | 10598 | 7.87642047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506020 | 3.3 | 0.08 | 2.48 | 3.22 | 3.36 | 3.22 | 10955 |
| 1742419620 | 3.22 | 0.06 | 1.90 | 3.18 | 3.2799999 | 3.04 | 27205 |
| 1742333220 | 3.16 | 0.02 | 0.64 | 3.18 | 3.18 | 3 | 4604 |
| 1742246820 | 3.14 | 0.1 | 3.29 | 3.08 | 3.14 | 2.96 | 14485 |
| 1741987620 | 3.04 | 0.16 | 5.56 | 2.88 | 3.04 | 2.88 | 4178 |
| 1741901220 | 2.88 | 0.24 | 9.09 | 2.7599999 | 2.88 | 2.7599999 | 1912 |
| 1741814820 | 2.64 | 0 | 0.00 | 2.66 | 2.66 | 2.62 | 530 |
| 1741728420 | 2.64 | -0.12 | -4.35 | 2.7599999 | 2.86 | 2.64 | 4929 |
| 1741642020 | 2.7599999 | -0.02 | -0.72 | 2.8 | 2.84 | 2.74 | 3236 |
| 1741382820 | 2.7799999 | -0.04 | -1.42 | 2.82 | 2.82 | 2.74 | 42 |
| 1741296420 | 2.82 | 0 | 0.00 | 2.86 | 2.9 | 2.68 | 3336 |
| 1741210020 | 2.82 | 0.14 | 5.22 | 2.54 | 2.84 | 2.54 | 804 |
| 1741123620 | 2.68 | 0.06 | 2.29 | 2.62 | 2.7599999 | 2.56 | 7487 |
| 1741037220 | 2.62 | -0.26 | -9.03 | 2.94 | 3.02 | 2.62 | 4662 |
| 1740778020 | 2.88 | -0.14 | -4.64 | 3.02 | 3.02 | 2.88 | 772 |
| 1740691620 | 3.02 | 0.08 | 2.72 | 2.82 | 3.04 | 2.82 | 5907 |
| 1740605220 | 2.94 | 0.18 | 6.52 | 2.98 | 2.98 | 2.8 | 1493 |
| 1740518820 | 2.7599999 | -0.14 | -4.83 | 2.94 | 2.94 | 2.7599999 | 9333 |
| 1740432420 | 2.9 | 0.02 | 0.69 | 3.1 | 3.1 | 2.9 | 2272 |
| 1740173220 | 2.88 | 0 | 0.00 | 3 | 3.1 | 2.88 | 8145 |
| 1740086820 | 2.88 | 0 | 0.00 | 3 | 3.1 | 2.88 | 2131 |
| 1740000420 | 2.88 | 0 | 0.00 | 2.96 | 2.98 | 2.88 | 945 |
| 1739914020 | 2.88 | 0 | 0.00 | 3.02 | 3.02 | 2.88 | 278 |
| 1739827620 | 2.88 | -0.1 | -3.36 | 2.98 | 3 | 2.88 | 11943 |
| 1739568420 | 2.98 | -0.02 | -0.67 | 2.98 | 2.98 | 2.92 | 1311 |
| 1739482020 | 3 | 0.02 | 0.67 | 2.98 | 3 | 2.86 | 4658 |
| 1739395620 | 2.98 | 0.02 | 0.68 | 2.88 | 3.16 | 2.88 | 20492 |
| 1739309220 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.86 | 1842 |
| 1739222820 | 2.96 | 0.22 | 8.03 | 2.7799999 | 2.96 | 2.7599999 | 4372 |
| 1738963620 | 2.74 | 0.12 | 4.58 | 2.68 | 2.74 | 2.68 | 915 |
| 1738877220 | 2.62 | -0.08 | -2.96 | 2.58 | 2.64 | 2.58 | 222 |
| 1738790820 | 2.7 | -0.08 | -2.88 | 2.7799999 | 2.7799999 | 2.7 | 468 |
| 1738704420 | 2.7799999 | 0.1 | 3.73 | 2.68 | 2.7799999 | 2.68 | 916 |
| 1738618020 | 2.68 | 0.04 | 1.52 | 2.52 | 2.8 | 2.52 | 5485 |
| 1738358820 | 2.64 | 0.02 | 0.76 | 2.64 | 2.64 | 2.64 | 100 |
| 1738272420 | 2.62 | -0.02 | -0.76 | 2.62 | 2.62 | 2.62 | 973 |
| 1738186020 | 2.64 | -0.08 | -2.94 | 2.74 | 2.74 | 2.62 | 1662 |
| 1738099620 | 2.72 | 0.02 | 0.74 | 2.74 | 2.74 | 2.6 | 410 |
| 1738013220 | 2.7 | 0.2 | 8.00 | 2.5 | 2.7 | 2.5 | 392 |
| 1737754020 | 2.5 | -0.24 | -8.76 | 2.8 | 2.8 | 2.5 | 2486 |
| 1737667620 | 2.74 | -0.2 | -6.80 | 2.96 | 2.96 | 2.74 | 3302 |
| 1737581220 | 2.94 | 0.16 | 5.76 | 2.9 | 2.96 | 2.8 | 4814 |
| 1737494820 | 2.7799999 | -0.22 | -7.33 | 3 | 3 | 2.7599999 | 3881 |
| 1737408420 | 3 | 0.32 | 11.94 | 2.92 | 3 | 2.5 | 6316 |
| 1737149220 | 2.68 | -0.14 | -4.96 | 2.9 | 2.9 | 2.68 | 702 |
| 1737062820 | 2.82 | 0.16 | 6.02 | 2.66 | 2.82 | 2.66 | 5471 |
| 1736976420 | 2.66 | -0.04 | -1.48 | 2.7799999 | 2.7799999 | 2.66 | 1392 |
| 1736890020 | 2.7 | -0.2 | -6.90 | 2.7799999 | 2.9 | 2.64 | 3695 |
| 1736803620 | 2.9 | 0.38 | 15.08 | 2.68 | 2.9 | 2.68 | 192 |
| 1736544420 | 2.52 | -0.18 | -6.67 | 2.72 | 2.72 | 2.52 | 2203 |
| 1736458020 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1736371620 | 2.7 | -0.16 | -5.59 | 3 | 3 | 2.56 | 3087 |
| 1736285220 | 2.86 | -0.06 | -2.05 | 2.8 | 2.86 | 2.72 | 1993 |
| 1736198820 | 2.92 | 0.1 | 3.55 | 2.98 | 3 | 2.8 | 6232 |
| 1735939620 | 2.82 | 0.02 | 0.71 | 2.88 | 2.9 | 2.7799999 | 1181 |
| 1735853220 | 2.8 | 0.06 | 2.19 | 2.7799999 | 2.8 | 2.7799999 | 1638 |
| 1735594020 | 2.74 | 0.08 | 3.01 | 2.58 | 2.74 | 2.58 | 302 |
| 1735334820 | 2.66 | -0.04 | -1.48 | 2.7 | 2.7 | 2.58 | 1821 |
| 1734989220 | 2.7 | 0.06 | 2.27 | 2.56 | 2.7 | 2.56 | 4099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
