CyberAgent Inc ADR (CYGIY)

CYGIY
🏛️ Vereinigte Staaten →
6.00
Letzte Aktualisierung: 2025-08-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 8.54 8.54 8.54 8.54 0.0M
2021-12-22 8.41 8.41 8.41 8.41 0.0M
2021-12-20 8.40 8.40 8.40 8.40 0.0M
2021-12-13 8.61 8.61 8.61 8.61 0.0M
2021-12-08 8.90 8.90 8.90 8.90 0.0M
2021-12-03 8.93 8.93 8.93 8.93 0.0M
2021-11-29 9.52 9.52 9.52 9.52 0.0M
2021-11-18 9.51 9.51 9.51 9.51 0.0M
2021-11-01 8.64 8.64 8.64 8.64 0.0M
2021-10-29 8.52 8.52 8.52 8.52 0.0M
2021-10-25 8.57 8.57 8.57 8.57 0.0M
2021-10-18 8.88 8.88 8.88 8.88 0.0M
2021-09-30 9.36 9.36 9.36 9.36 0.0M
2021-09-27 9.83 9.83 9.83 9.83 0.0M
2021-09-17 10.11 10.11 10.11 10.11 0.0M
2021-09-13 10.14 10.14 10.14 10.14 0.0M
2021-09-09 10.20 10.20 10.20 10.20 0.0M
2021-09-03 9.47 9.50 9.43 9.43 0.0M
2021-08-25 8.96 8.96 8.85 8.85 0.0M
2021-08-20 8.75 8.80 8.75 8.80 0.0M
2021-08-18 9.00 9.00 9.00 9.00 0.0M
2021-08-17 8.63 8.73 8.63 8.73 0.0M
2021-08-16 8.94 8.94 8.94 8.94 0.0M
2021-08-13 8.76 8.76 8.76 8.76 0.0M
2021-08-09 9.01 9.01 9.01 9.01 0.0M
2021-08-05 8.83 8.83 8.83 8.83 0.0M
2021-08-04 8.87 8.87 8.87 8.87 0.0M
2021-07-30 9.23 9.23 9.03 9.03 0.0M
2021-07-29 9.57 9.57 9.26 9.26 0.0M
2021-07-28 10.50 10.50 10.50 10.50 0.0M
2021-07-26 9.75 10.15 9.75 10.15 0.0M
2021-07-22 9.89 9.89 9.89 9.89 0.0M
2021-07-21 9.84 9.84 9.75 9.75 0.0M
2021-07-20 10.00 10.00 9.99 9.99 0.0M
2021-07-14 10.60 10.60 10.19 10.19 0.0M
2021-07-09 10.00 10.66 10.00 10.09 0.0M
2021-07-08 10.16 10.25 10.06 10.25 0.0M
2021-07-06 10.77 10.77 10.77 10.77 0.0M
2021-06-30 10.36 10.36 10.36 10.36 0.0M
2021-06-28 10.88 10.88 10.56 10.56 0.0M
2021-06-23 11.00 11.00 10.50 10.50 0.0M
2021-06-22 10.39 10.39 10.39 10.39 0.0M
2021-06-14 9.71 9.71 9.71 9.71 0.0M
2021-06-09 9.50 9.50 9.50 9.50 0.0M
2021-06-07 9.33 9.33 9.33 9.33 0.0M
2021-06-02 9.68 9.68 9.68 9.68 0.0M
2021-05-27 10.06 10.06 10.06 10.06 0.0M
2021-05-26 9.69 9.69 9.69 9.69 0.0M
2021-05-20 10.04 10.05 10.04 10.05 0.0M
2021-05-18 9.30 9.30 9.30 9.30 0.0M
2021-05-17 9.04 9.04 9.04 9.04 0.0M
2021-05-14 9.84 9.84 9.84 9.84 0.0M
2021-05-13 9.52 9.52 8.96 9.52 0.0M
2021-05-12 10.08 10.08 9.63 9.63 0.0M
2021-05-11 9.95 9.95 9.29 9.29 0.0M
2021-05-06 11.10 11.10 10.35 10.50 0.0M
2021-05-05 10.01 10.01 10.01 10.01 0.0M
2021-05-03 10.00 10.00 10.00 10.00 0.0M
2021-04-30 10.30 10.58 9.99 9.99 0.0M
2021-04-29 10.00 10.01 9.68 10.01 0.0M
2021-04-28 9.34 10.09 9.34 10.09 0.0M
2021-04-26 8.69 8.69 8.69 8.69 0.0M
2021-04-22 9.28 9.28 9.28 9.28 0.0M
2021-04-20 8.73 9.34 8.73 9.34 0.0M
2021-04-16 8.66 8.71 8.66 8.66 0.0M
2021-04-14 8.83 9.37 8.83 9.03 0.0M
2021-04-13 8.56 8.82 8.56 8.82 0.0M
2021-04-12 8.50 8.80 8.50 8.80 0.0M
2021-04-09 10.11 10.11 8.45 8.70 0.0M
2021-04-08 5.28 9.23 5.28 5.28 0.0M
2021-04-05 9.29 9.29 9.29 9.29 0.0M
2021-03-31 9.51 9.51 9.51 9.51 0.0M
2021-03-26 8.51 8.51 8.51 8.51 0.0M
2021-03-25 8.44 8.44 8.21 8.21 0.0M
2021-03-24 8.54 8.54 8.54 8.54 0.0M
2021-03-22 8.72 8.87 8.72 8.87 0.0M
2021-03-16 8.27 8.27 8.27 8.27 0.0M
2021-03-11 7.40 7.40 7.40 7.40 0.0M
2021-03-09 7.28 7.28 7.28 7.28 0.0M
2021-03-08 7.37 7.37 7.37 7.37 0.0M
2021-03-03 7.54 7.85 7.54 7.85 0.0M
2021-03-01 7.88 7.88 7.88 7.88 0.0M
2021-02-26 7.78 7.78 7.45 7.45 0.0M
2021-02-25 8.19 8.19 8.19 8.19 0.0M
2021-02-24 8.08 8.08 8.08 8.08 0.0M
2021-02-22 8.38 8.51 8.38 8.51 0.0M
2021-02-12 8.11 8.11 8.11 8.11 0.0M
2021-02-09 7.97 7.97 7.97 7.97 0.0M
2021-02-08 7.96 7.96 7.96 7.96 0.0M
2021-02-04 8.15 8.15 8.15 8.15 0.0M
2021-02-02 8.12 8.12 8.12 8.12 0.0M
2021-02-01 8.02 8.26 8.02 8.02 0.0M
2021-01-29 8.16 8.16 8.16 8.16 0.0M
2021-01-28 8.54 8.54 8.54 8.54 0.0M
2021-01-19 9.04 9.04 9.04 9.04 0.0M
2021-01-15 8.97 8.97 8.97 8.97 0.0M
2021-01-08 8.60 8.60 8.60 8.60 0.0M
2021-01-06 8.54 8.54 8.54 8.54 0.0M
2021-01-05 8.64 8.64 8.64 8.64 0.0M
2021-01-04 8.93 8.93 8.93 8.93 0.0M