Cybergun SA (ALIBR)

ALCYB
🏛️ Frankreich →
0.00
Letzte Aktualisierung: 2025-09-26
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 0.58 0.61 0.55 0.58 3.0M
2021-12-30 0.57 0.59 0.56 0.57 0.7M
2021-12-29 0.60 0.60 0.56 0.58 0.7M
2021-12-28 0.60 0.62 0.58 0.59 1.4M
2021-12-27 0.57 0.59 0.57 0.58 1.5M
2021-12-24 0.57 0.57 0.55 0.57 0.2M
2021-12-23 0.55 0.57 0.54 0.56 1.0M
2021-12-22 0.57 0.57 0.54 0.54 0.8M
2021-12-21 0.56 0.60 0.54 0.56 2.0M
2021-12-20 0.53 0.56 0.50 0.55 1.8M
2021-12-17 0.60 0.60 0.52 0.56 2.1M
2021-12-16 0.60 0.64 0.57 0.60 3.6M
2021-12-15 0.65 0.65 0.56 0.57 4.6M
2021-12-14 0.50 0.66 0.50 0.65 4.5M
2021-12-13 0.50 0.53 0.48 0.50 1.4M
2021-12-10 0.48 0.50 0.45 0.49 0.9M
2021-12-09 0.50 0.50 0.46 0.48 1.0M
2021-12-08 0.46 0.52 0.44 0.49 3.5M
2021-12-07 0.46 0.47 0.43 0.45 1.4M
2021-12-06 0.44 0.48 0.41 0.46 2.1M
2021-12-03 0.50 0.50 0.42 0.45 2.6M
2021-12-02 0.54 0.54 0.46 0.48 3.8M
2021-12-01 0.58 0.62 0.48 0.53 13.0M
2021-11-30 0.43 0.46 0.37 0.41 4.4M
2021-11-29 0.38 0.43 0.36 0.41 6.2M
2021-11-26 0.31 0.37 0.29 0.35 4.3M
2021-11-25 0.27 0.33 0.26 0.31 2.7M
2021-11-24 0.28 0.28 0.24 0.27 2.1M
2021-11-23 0.28 0.35 0.26 0.27 5.2M
2021-11-22 0.24 0.29 0.23 0.28 3.3M
2021-11-19 0.23 0.24 0.22 0.24 0.7M
2021-11-18 0.24 0.26 0.22 0.23 2.1M
2021-11-17 0.27 0.27 0.23 0.24 6.3M
2021-11-16 0.26 0.30 0.24 0.27 5.6M
2021-11-15 0.27 0.27 0.22 0.25 2.3M
2021-11-12 0.30 0.31 0.26 0.26 3.3M
2021-11-11 0.34 0.39 0.30 0.30 3.1M
2021-11-10 0.44 0.51 0.32 0.34 7.5M
2021-11-09 0.54 0.84 0.47 0.56 12.8M
2021-11-08 0.30 0.30 0.29 0.29 0.1M
2021-11-05 0.31 0.31 0.29 0.30 0.2M
2021-11-04 0.32 0.32 0.28 0.31 0.2M
2021-11-03 0.31 0.32 0.30 0.30 0.1M
2021-11-02 0.31 0.32 0.31 0.32 0.1M
2021-11-01 0.35 0.35 0.32 0.32 0.2M
2021-10-29 0.35 0.36 0.34 0.34 0.2M
2021-10-28 0.33 0.35 0.33 0.34 0.1M
2021-10-27 0.40 0.40 0.33 0.34 0.3M
2021-10-26 0.42 0.43 0.38 0.38 0.4M
2021-10-25 0.52 0.59 0.40 0.40 1.4M
2021-10-22 0.39 0.40 0.38 0.38 0.1M
2021-10-21 0.42 0.42 0.39 0.40 0.1M
2021-10-20 0.41 0.42 0.38 0.42 0.1M
2021-10-19 0.39 0.40 0.38 0.40 0.1M
2021-10-18 0.45 0.45 0.37 0.40 0.3M
2021-10-15 0.50 0.66 0.41 0.42 1.4M
2021-10-14 0.45 0.45 0.40 0.43 0.1M
2021-10-13 0.44 0.46 0.42 0.44 0.0M
2021-10-12 0.45 0.46 0.43 0.45 0.0M
2021-10-11 0.49 0.49 0.43 0.44 0.2M
2021-10-08 0.50 0.55 0.46 0.47 0.2M
2021-10-07 0.52 0.52 0.49 0.50 0.1M
2021-10-06 0.58 0.58 0.49 0.50 0.2M
2021-10-05 0.57 0.67 0.57 0.57 0.2M
2021-10-04 0.61 0.61 0.58 0.58 0.1M
2021-10-01 0.62 0.63 0.60 0.60 0.0M
2021-09-30 0.67 0.69 0.62 0.65 0.1M
2021-09-29 0.70 0.74 0.68 0.68 0.1M
2021-09-28 0.74 0.75 0.69 0.73 0.1M
2021-09-27 0.87 0.89 0.73 0.75 0.4M
2021-09-24 1.07 1.39 0.92 0.92 1.2M
2021-09-23 0.82 0.84 0.77 0.77 0.1M
2021-09-22 0.85 0.88 0.82 0.82 0.1M
2021-09-21 0.86 0.90 0.85 0.85 0.0M
2021-09-20 0.85 0.92 0.84 0.86 0.1M
2021-09-17 0.91 0.97 0.87 0.89 0.1M
2021-09-16 0.85 1.03 0.82 0.95 0.2M
2021-09-15 1.06 1.10 0.86 0.88 0.3M
2021-09-14 1.17 1.26 0.96 1.06 0.3M
2021-09-13 1.52 1.64 1.19 1.23 0.2M
2021-09-10 1.60 1.83 1.50 1.56 0.1M
2021-09-09 2.29 2.30 1.45 1.51 0.1M
2021-09-08 2.28 3.04 1.52 2.28 0.0M
2021-09-07 2.28 3.04 1.52 2.28 0.0M
2021-09-06 2.28 3.04 1.52 2.28 0.0M
2021-09-03 2.28 3.04 1.52 2.28 0.0M
2021-09-02 3.04 3.04 2.28 2.28 0.0M
2021-09-01 3.04 3.04 2.28 2.28 0.0M
2021-08-31 2.28 3.04 2.28 2.28 0.0M
2021-08-30 2.28 3.04 1.52 2.28 0.1M
2021-08-27 2.28 3.04 2.28 2.28 0.1M
2021-08-26 2.28 3.04 2.28 2.28 0.0M
2021-08-25 2.28 3.04 2.28 2.28 0.0M
2021-08-24 2.28 3.04 2.28 2.28 0.0M
2021-08-23 2.28 3.04 1.52 2.28 0.3M
2021-08-20 2.28 2.28 1.52 1.52 0.0M
2021-08-19 2.28 2.28 1.52 2.28 0.0M
2021-08-18 2.28 2.28 1.52 2.28 0.0M
2021-08-17 2.28 2.28 1.52 1.52 0.0M
2021-08-16 1.52 2.28 1.52 1.52 0.0M
2021-08-13 2.28 2.28 1.52 1.52 0.0M
2021-08-12 2.28 2.28 1.52 2.28 0.0M
2021-08-11 2.28 2.28 1.52 1.52 0.0M
2021-08-10 1.52 2.28 1.52 1.52 0.0M
2021-08-09 1.52 2.28 1.52 2.28 0.1M
2021-08-06 1.52 2.28 1.52 1.52 0.1M
2021-08-05 2.28 2.28 1.52 1.52 0.0M
2021-08-04 1.52 2.28 1.52 1.52 0.0M
2021-08-03 2.28 2.28 1.52 1.52 0.1M
2021-08-02 1.52 2.28 1.52 1.52 0.2M
2021-07-30 1.52 2.28 1.52 1.52 0.1M
2021-07-29 2.28 2.28 1.52 1.52 0.1M
2021-07-28 2.28 2.28 1.52 1.52 0.0M
2021-07-27 2.28 2.28 1.52 1.52 0.0M
2021-07-26 2.28 2.28 1.52 2.28 0.0M
2021-07-23 2.28 2.28 1.52 2.28 0.0M
2021-07-22 2.28 2.28 1.52 1.52 0.0M
2021-07-21 1.52 2.28 1.52 1.52 0.0M
2021-07-20 2.28 2.28 1.52 2.28 0.0M
2021-07-19 2.28 2.28 1.52 1.52 0.0M
2021-07-16 2.28 2.28 1.52 1.52 0.0M
2021-07-15 2.28 2.28 1.52 2.28 0.0M
2021-07-14 2.28 2.28 1.52 1.52 0.0M
2021-07-13 1.52 2.28 1.52 1.52 0.0M
2021-07-12 2.28 3.04 2.28 2.28 0.0M
2021-07-09 2.28 3.04 2.28 2.28 0.0M
2021-07-08 2.28 3.04 1.52 3.04 0.0M
2021-07-07 2.28 3.04 1.52 1.52 0.0M
2021-07-06 2.28 3.04 1.52 1.52 0.0M
2021-07-05 2.28 3.04 1.52 2.28 0.1M
2021-07-02 2.28 3.04 1.52 2.28 0.1M
2021-07-01 2.28 2.28 1.52 1.52 0.0M
2021-06-30 2.28 2.28 1.52 2.28 0.0M
2021-06-29 1.52 2.28 1.52 2.28 0.0M
2021-06-28 2.28 3.04 1.52 2.28 0.0M
2021-06-25 2.28 3.04 1.52 2.28 0.1M
2021-06-24 2.28 2.28 1.52 2.28 0.0M
2021-06-23 2.28 2.28 1.52 2.28 0.0M
2021-06-22 3.04 3.04 1.52 2.28 0.3M
2021-06-21 3.04 3.04 2.28 2.28 0.0M
2021-06-18 3.04 3.04 2.28 2.28 0.0M
2021-06-17 2.28 3.04 2.28 3.04 0.0M
2021-06-16 3.04 3.80 2.28 3.04 0.1M
2021-06-15 3.04 3.80 2.28 3.04 0.1M
2021-06-14 3.80 3.80 3.04 3.04 0.0M
2021-06-11 3.80 3.80 3.04 3.04 0.1M
2021-06-10 4.56 4.56 3.80 3.80 0.1M
2021-06-09 3.80 4.56 3.80 4.56 0.0M
2021-06-08 4.56 4.56 3.80 3.80 0.0M
2021-06-07 3.80 4.56 3.80 4.56 0.0M
2021-06-04 3.80 4.56 3.80 3.80 0.0M
2021-06-03 4.56 5.32 3.80 4.56 0.1M
2021-06-02 6.08 6.08 4.56 4.56 0.1M
2021-06-01 6.08 6.84 5.32 6.08 0.2M
2021-05-31 6.08 6.84 4.56 5.32 0.2M
2021-05-28 4.56 5.32 3.80 4.56 0.1M
2021-05-27 5.32 5.32 4.56 4.56 0.0M
2021-05-26 5.32 6.08 4.56 5.32 0.1M
2021-05-25 5.32 6.08 5.32 5.32 0.0M
2021-05-24 6.84 6.84 5.32 6.08 0.0M
2021-05-21 6.84 6.84 6.08 6.08 0.0M
2021-05-20 6.08 6.84 6.08 6.08 0.0M
2021-05-19 6.84 6.84 6.08 6.08 0.0M
2021-05-18 6.84 7.60 6.08 6.08 0.0M
2021-05-17 8.36 8.36 6.84 7.60 0.0M
2021-05-14 8.36 8.36 7.60 8.36 0.0M
2021-05-13 7.60 8.36 6.84 7.60 0.0M
2021-05-12 7.60 7.60 6.84 6.84 0.0M
2021-05-11 8.36 9.12 6.84 6.84 0.1M
2021-05-10 7.60 8.36 6.84 8.36 0.1M
2021-05-07 8.36 9.12 7.60 7.60 0.1M
2021-05-06 9.88 9.88 8.36 8.36 0.0M
2021-05-05 9.88 9.88 9.12 9.12 0.0M
2021-05-04 9.12 9.88 8.36 9.12 0.0M
2021-05-03 9.12 9.88 8.36 9.12 0.1M
2021-04-30 9.88 10.64 9.12 9.88 0.1M
2021-04-29 10.64 10.64 9.88 10.64 0.0M
2021-04-28 9.12 10.64 8.36 9.88 0.3M
2021-04-27 13.68 14.44 12.92 12.92 0.1M
2021-04-26 14.44 15.20 13.68 14.44 0.0M
2021-04-23 14.44 15.20 13.68 15.20 0.0M
2021-04-22 15.20 15.20 14.44 14.44 0.0M
2021-04-21 14.44 15.20 13.68 15.20 0.1M
2021-04-20 14.44 14.44 13.68 13.68 0.0M
2021-04-19 15.96 16.72 12.92 14.44 0.2M
2021-04-16 14.44 16.72 13.68 15.96 0.2M
2021-04-15 13.68 15.20 12.92 13.68 0.1M
2021-04-14 12.16 15.20 12.16 13.68 0.2M
2021-04-13 12.16 12.92 12.16 12.16 0.0M
2021-04-12 12.16 12.92 12.16 12.92 0.0M
2021-04-09 12.16 12.92 11.40 12.92 0.0M
2021-04-08 12.16 12.92 12.16 12.92 0.0M
2021-04-07 12.92 12.92 12.16 12.92 0.0M
2021-04-06 12.16 12.92 11.40 12.16 0.0M
2021-04-01 12.16 12.92 11.40 11.40 0.0M
2021-03-31 12.16 12.16 11.40 11.40 0.0M
2021-03-30 11.40 12.16 11.40 11.40 0.0M
2021-03-29 12.16 12.16 11.40 12.16 0.0M
2021-03-26 11.40 12.16 11.40 12.16 0.0M
2021-03-25 11.40 12.16 11.40 12.16 0.0M
2021-03-24 12.92 12.92 11.40 12.16 0.0M
2021-03-23 12.16 12.92 11.40 12.92 0.0M
2021-03-22 12.16 12.92 11.40 11.40 0.1M
2021-03-19 11.40 12.92 11.40 11.40 0.0M
2021-03-18 12.16 12.16 11.40 11.40 0.0M
2021-03-17 12.16 12.92 11.40 12.16 0.0M
2021-03-16 12.16 13.68 11.40 12.92 0.0M
2021-03-15 12.16 12.16 11.40 11.40 0.0M
2021-03-12 12.16 12.16 11.40 12.16 0.0M
2021-03-11 12.16 12.16 11.40 11.40 0.0M
2021-03-10 11.40 12.92 11.40 11.40 0.0M
2021-03-09 11.40 12.16 10.64 11.40 0.0M
2021-03-08 11.40 12.16 10.64 11.40 0.0M
2021-03-05 12.16 12.16 10.64 11.40 0.0M
2021-03-04 12.92 12.92 11.40 12.16 0.0M
2021-03-03 12.16 12.92 11.40 12.16 0.1M
2021-03-02 12.16 12.16 10.64 11.40 0.0M
2021-03-01 11.40 12.16 10.64 11.40 0.0M
2021-02-26 11.40 11.40 10.64 11.40 0.0M
2021-02-25 12.16 12.16 10.64 10.64 0.0M
2021-02-24 11.40 12.16 10.64 12.16 0.0M
2021-02-23 12.16 12.16 10.64 10.64 0.1M
2021-02-22 12.92 14.44 11.40 11.40 0.1M
2021-02-19 11.40 12.92 10.64 12.92 0.0M
2021-02-18 10.64 12.16 10.64 10.64 0.0M
2021-02-17 12.16 12.16 10.64 10.64 0.0M
2021-02-16 12.16 12.92 10.64 11.40 0.0M
2021-02-15 10.64 12.92 9.88 11.40 0.1M
2021-02-12 9.12 12.16 9.12 10.64 0.2M
2021-02-11 9.12 9.88 9.12 9.12 0.0M
2021-02-10 9.12 9.88 9.12 9.88 0.0M
2021-02-09 9.12 9.88 9.12 9.88 0.0M
2021-02-08 10.64 10.64 9.12 9.88 0.0M
2021-02-05 9.88 10.64 9.12 10.64 0.0M
2021-02-04 9.12 10.64 9.12 9.12 0.0M
2021-02-03 9.88 10.64 9.12 9.12 0.0M
2021-02-02 11.40 11.40 9.88 10.64 0.1M
2021-02-01 9.88 12.92 9.12 12.16 0.1M
2021-01-29 9.88 9.88 9.12 9.12 0.0M
2021-01-28 10.64 10.64 9.12 9.88 0.0M
2021-01-27 10.64 11.40 9.12 10.64 0.1M
2021-01-26 12.16 12.16 10.64 10.64 0.1M
2021-01-25 13.68 13.68 12.16 12.92 0.1M
2021-01-22 14.44 14.44 12.92 13.68 0.0M
2021-01-21 14.44 15.20 13.68 14.44 0.0M
2021-01-20 14.44 15.20 14.44 15.20 0.0M
2021-01-19 15.20 15.96 13.68 14.44 0.1M
2021-01-18 15.96 15.96 14.44 15.96 0.0M
2021-01-15 15.20 15.96 14.44 15.20 0.0M
2021-01-14 15.96 16.72 14.44 14.44 0.1M
2021-01-13 16.72 16.72 15.96 16.72 0.0M
2021-01-12 16.72 16.72 15.96 16.72 0.0M
2021-01-11 17.48 18.24 15.96 15.96 0.1M
2021-01-08 16.72 18.24 16.72 17.48 0.1M
2021-01-07 17.48 17.48 16.72 16.72 0.0M
2021-01-06 16.72 17.48 15.96 16.72 0.0M
2021-01-05 18.24 18.24 15.96 16.72 0.1M
2021-01-04 17.48 19.00 16.72 16.72 0.1M