Echtzeit-Aktienkurs CPI Aerostructures
Bid:
Ask:
Aktienkurse zur CPI Aerostructures Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,33 | 3,34 | 3,20 | 3,22 | -5,85% | 32.985,00 |
| 03.04.2025 | 3,30 | 3,55 | 3,30 | 3,42 | -1,16% | 29.977,00 |
| 02.04.2025 | 3,43 | 3,57 | 3,42 | 3,46 | -0,86% | 44.249,00 |
| 01.04.2025 | 3,56 | 3,61 | 3,43 | 3,49 | 0,58% | 45.887,00 |
| 31.03.2025 | 3,25 | 3,47 | 3,13 | 3,47 | 2,97% | 57.598,00 |
| 28.03.2025 | 3,55 | 3,55 | 3,18 | 3,37 | -2,60% | 48.935,00 |
| 27.03.2025 | 3,40 | 3,50 | 3,37 | 3,46 | 0,87% | 25.349,00 |
| 26.03.2025 | 3,57 | 3,57 | 3,40 | 3,43 | -3,38% | 34.054,00 |
| 25.03.2025 | 3,64 | 3,71 | 3,54 | 3,55 | -1,93% | 30.481,00 |
| 24.03.2025 | 3,61 | 3,67 | 3,60 | 3,62 | 0,28% | 23.196,00 |
| 21.03.2025 | 3,75 | 3,75 | 3,61 | 3,61 | -0,28% | 20.102,00 |
| 20.03.2025 | 3,73 | 3,73 | 3,61 | 3,62 | -2,95% | 19.184,00 |
| 19.03.2025 | 3,48 | 3,76 | 3,48 | 3,73 | 8,12% | 32.205,00 |
| 18.03.2025 | 3,61 | 3,61 | 3,40 | 3,45 | -2,27% | 12.319,00 |
| 17.03.2025 | 3,37 | 3,62 | 3,37 | 3,53 | 3,82% | 50.542,00 |
| 14.03.2025 | 3,26 | 3,40 | 3,25 | 3,40 | 6,58% | 28.835,00 |
| 13.03.2025 | 3,44 | 3,63 | 3,05 | 3,19 | -8,33% | 108.264,00 |
| 12.03.2025 | 3,46 | 3,55 | 3,30 | 3,48 | 2,05% | 58.295,00 |
| 11.03.2025 | 3,30 | 3,54 | 3,30 | 3,41 | -1,16% | 63.174,00 |
| 10.03.2025 | 3,52 | 3,59 | 3,40 | 3,45 | -5,48% | 22.940,00 |
| 07.03.2025 | 3,55 | 3,73 | 3,55 | 3,65 | 1,67% | 52.447,00 |
| 06.03.2025 | 3,55 | 3,59 | 3,48 | 3,59 | 0,28% | 40.808,00 |
| 05.03.2025 | 3,50 | 3,60 | 3,40 | 3,58 | 2,58% | 38.054,00 |
| 04.03.2025 | 3,62 | 3,71 | 3,39 | 3,49 | -3,06% | 51.959,00 |
| 03.03.2025 | 3,79 | 3,82 | 3,55 | 3,60 | -4,26% | 49.465,00 |
| 28.02.2025 | 3,73 | 3,91 | 3,63 | 3,76 | 0,27% | 36.485,00 |
| 27.02.2025 | 3,85 | 3,87 | 3,64 | 3,75 | -2,60% | 22.812,00 |
| 26.02.2025 | 3,82 | 3,91 | 3,75 | 3,85 | 0,79% | 22.636,00 |
| 25.02.2025 | 3,78 | 3,92 | 3,71 | 3,82 | 0,79% | 24.436,00 |
| 24.02.2025 | 3,93 | 3,94 | 3,56 | 3,79 | -4,05% | 128.175,00 |
| 21.02.2025 | 4,06 | 4,10 | 3,91 | 3,95 | -1,99% | 51.611,00 |
| 20.02.2025 | 4,13 | 4,28 | 4,01 | 4,03 | -3,82% | 53.128,00 |
| 19.02.2025 | 4,18 | 4,33 | 4,04 | 4,19 | -1,41% | 61.939,00 |
| 18.02.2025 | 4,47 | 4,54 | 4,00 | 4,25 | -3,85% | 176.523,00 |
| 14.02.2025 | 4,50 | 4,53 | 4,38 | 4,42 | -1,78% | 54.551,00 |
| 13.02.2025 | 4,66 | 4,66 | 4,48 | 4,50 | -2,81% | 37.548,00 |
| 12.02.2025 | 4,87 | 4,93 | 4,63 | 4,63 | -4,54% | 41.586,00 |
| 11.02.2025 | 4,68 | 5,02 | 4,61 | 4,85 | 1,68% | 65.332,00 |
| 10.02.2025 | 4,50 | 4,90 | 4,49 | 4,77 | 6,95% | 92.019,00 |
| 07.02.2025 | 4,53 | 4,69 | 4,46 | 4,46 | -1,55% | 67.974,00 |
| 06.02.2025 | 4,77 | 4,88 | 4,37 | 4,53 | -3,82% | 85.491,00 |
| 05.02.2025 | 4,81 | 4,97 | 4,66 | 4,71 | -2,08% | 93.553,00 |
| 04.02.2025 | 4,90 | 5,05 | 4,75 | 4,81 | -2,24% | 47.589,00 |
| 03.02.2025 | 4,68 | 5,05 | 4,62 | 4,92 | 2,50% | 112.679,00 |
| 31.01.2025 | 5,10 | 5,30 | 4,78 | 4,80 | -6,25% | 192.472,00 |
| 30.01.2025 | 5,45 | 5,56 | 5,01 | 5,12 | -5,71% | 99.514,00 |
| 29.01.2025 | 5,36 | 5,55 | 5,35 | 5,43 | -0,55% | 82.961,00 |
| 28.01.2025 | 5,60 | 5,70 | 5,40 | 5,46 | -2,50% | 127.636,00 |
| 27.01.2025 | 5,54 | 5,74 | 5,50 | 5,60 | -1,23% | 145.892,00 |
| 24.01.2025 | 5,81 | 5,85 | 5,42 | 5,67 | 4,23% | 248.225,00 |
| 23.01.2025 | 5,25 | 5,49 | 5,16 | 5,44 | 4,62% | 162.554,00 |
| 22.01.2025 | 5,10 | 5,30 | 4,91 | 5,20 | 1,96% | 117.545,00 |
| 21.01.2025 | 5,10 | 5,20 | 4,86 | 5,10 | 2,20% | 142.376,00 |
| 17.01.2025 | 4,90 | 5,09 | 4,87 | 4,99 | 3,74% | 80.352,00 |
| 16.01.2025 | 4,65 | 4,92 | 4,57 | 4,81 | 3,00% | 26.444,00 |
| 15.01.2025 | 4,97 | 4,99 | 4,48 | 4,67 | -5,47% | 83.989,00 |
| 14.01.2025 | 5,09 | 5,10 | 4,61 | 4,94 | -1,00% | 116.715,00 |
| 13.01.2025 | 4,29 | 5,24 | 4,21 | 4,99 | 16,32% | 249.631,00 |
| 10.01.2025 | 4,54 | 4,54 | 4,20 | 4,29 | -5,51% | 47.857,00 |
| 08.01.2025 | 4,59 | 4,66 | 4,30 | 4,54 | -1,73% | 71.667,00 |
| 07.01.2025 | 4,65 | 4,70 | 4,45 | 4,62 | -0,65% | 73.645,00 |
| 06.01.2025 | 4,78 | 4,78 | 4,49 | 4,65 | 7,89% | 209.434,00 |
| 03.01.2025 | 4,56 | 4,56 | 4,19 | 4,31 | 0,00% | 73.307,00 |
| 02.01.2025 | 4,04 | 4,35 | 4,04 | 4,31 | 6,42% | 123.387,00 |
| 31.12.2024 | 4,02 | 4,08 | 3,98 | 4,05 | -0,49% | 28.138,00 |
| 30.12.2024 | 4,00 | 4,08 | 3,95 | 4,07 | 3,56% | 55.520,00 |
| 27.12.2024 | 3,90 | 4,15 | 3,85 | 3,93 | 0,51% | 52.727,00 |
| 26.12.2024 | 3,93 | 3,95 | 3,88 | 3,91 | 1,56% | 9.306,00 |
| 24.12.2024 | 3,85 | 3,91 | 3,80 | 3,85 | -0,26% | 9.821,00 |
| 23.12.2024 | 3,86 | 3,86 | 3,79 | 3,86 | -0,26% | 15.798,00 |
| 20.12.2024 | 3,88 | 3,95 | 3,73 | 3,87 | 0,52% | 23.190,00 |
| 19.12.2024 | 3,90 | 3,95 | 3,80 | 3,85 | 1,85% | 20.914,00 |
| 18.12.2024 | 4,07 | 4,07 | 3,78 | 3,78 | -4,30% | 32.860,00 |
| 17.12.2024 | 3,92 | 4,00 | 3,82 | 3,95 | 2,07% | 80.679,00 |
| 16.12.2024 | 3,80 | 3,92 | 3,73 | 3,87 | 4,31% | 26.843,00 |
| 13.12.2024 | 3,75 | 3,89 | 3,60 | 3,71 | 0,00% | 29.252,00 |
| 12.12.2024 | 3,91 | 3,93 | 3,66 | 3,71 | -3,39% | 30.012,00 |
| 11.12.2024 | 3,77 | 3,94 | 3,71 | 3,84 | 5,79% | 107.812,00 |
| 10.12.2024 | 3,64 | 3,71 | 3,58 | 3,63 | 0,00% | 48.810,00 |
| 09.12.2024 | 3,58 | 3,68 | 3,53 | 3,63 | 2,83% | 36.639,00 |
| 06.12.2024 | 3,53 | 3,66 | 3,53 | 3,53 | -0,28% | 24.434,00 |
| 05.12.2024 | 3,65 | 3,68 | 3,54 | 3,54 | -3,93% | 27.386,00 |
| 04.12.2024 | 3,79 | 3,79 | 3,65 | 3,69 | -2,25% | 18.474,00 |
| 03.12.2024 | 3,78 | 3,79 | 3,69 | 3,77 | 1,07% | 22.258,00 |
| 02.12.2024 | 3,77 | 3,79 | 3,73 | 3,73 | -2,10% | 21.536,00 |
| 29.11.2024 | 3,79 | 3,88 | 3,62 | 3,81 | 0,00% | 25.804,00 |
| 27.11.2024 | 3,84 | 3,99 | 3,79 | 3,81 | -0,78% | 40.273,00 |
| 26.11.2024 | 3,80 | 3,85 | 3,72 | 3,84 | 1,59% | 27.493,00 |
| 25.11.2024 | 3,89 | 4,06 | 3,75 | 3,78 | 1,07% | 75.461,00 |
| 22.11.2024 | 3,66 | 3,85 | 3,59 | 3,74 | 3,60% | 39.289,00 |
| 21.11.2024 | 3,65 | 3,77 | 3,58 | 3,61 | -0,82% | 34.732,00 |
| 20.11.2024 | 3,84 | 3,84 | 3,58 | 3,64 | -0,27% | 48.418,00 |
| 19.11.2024 | 3,23 | 3,76 | 3,20 | 3,65 | 15,51% | 103.197,00 |
| 18.11.2024 | 3,30 | 3,30 | 2,96 | 3,16 | 7,12% | 81.443,00 |
| 15.11.2024 | 2,95 | 3,06 | 2,88 | 2,95 | 0,68% | 30.071,00 |
| 14.11.2024 | 3,17 | 3,18 | 2,85 | 2,93 | -11,48% | 169.211,00 |
| 13.11.2024 | 3,35 | 3,40 | 3,31 | 3,31 | -2,07% | 22.685,00 |
| 12.11.2024 | 3,33 | 3,39 | 3,31 | 3,38 | 1,50% | 14.131,00 |
| 11.11.2024 | 3,43 | 3,47 | 3,32 | 3,33 | -0,89% | 29.980,00 |
| 08.11.2024 | 3,43 | 3,46 | 3,33 | 3,36 | -2,04% | 33.457,00 |