Echtzeit-Aktienkurs CPI Aerostructures
Bid:
Ask:
Aktienkurse zur CPI Aerostructures Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,62 | 2,65 | 2,43 | 2,57 | -4,10% | 63.203,00 |
| 16.05.2024 | 2,77 | 2,77 | 2,42 | 2,68 | -5,96% | 149.020,00 |
| 15.05.2024 | 2,77 | 2,88 | 2,77 | 2,85 | 4,01% | 83.371,00 |
| 14.05.2024 | 2,73 | 2,80 | 2,67 | 2,74 | 0,74% | 38.883,00 |
| 13.05.2024 | 2,79 | 2,81 | 2,72 | 2,72 | 0,37% | 39.027,00 |
| 10.05.2024 | 2,66 | 2,73 | 2,63 | 2,71 | 2,26% | 24.393,00 |
| 09.05.2024 | 2,69 | 2,71 | 2,59 | 2,65 | 1,15% | 66.109,00 |
| 08.05.2024 | 2,68 | 2,69 | 2,62 | 2,62 | -0,38% | 24.192,00 |
| 07.05.2024 | 2,69 | 2,72 | 2,63 | 2,63 | -0,75% | 16.153,00 |
| 06.05.2024 | 2,53 | 2,71 | 2,52 | 2,65 | 4,74% | 148.218,00 |
| 03.05.2024 | 2,55 | 2,66 | 2,52 | 2,53 | -1,56% | 54.819,00 |
| 02.05.2024 | 2,64 | 2,67 | 2,54 | 2,57 | -1,15% | 39.249,00 |
| 01.05.2024 | 2,62 | 2,71 | 2,60 | 2,60 | -1,52% | 28.140,00 |
| 30.04.2024 | 2,72 | 2,73 | 2,63 | 2,64 | -4,00% | 28.401,00 |
| 29.04.2024 | 2,69 | 2,80 | 2,68 | 2,75 | 3,77% | 101.367,00 |
| 26.04.2024 | 2,70 | 2,72 | 2,64 | 2,65 | -2,21% | 50.331,00 |
| 25.04.2024 | 2,70 | 2,74 | 2,67 | 2,71 | -0,73% | 22.862,00 |
| 24.04.2024 | 2,67 | 2,75 | 2,67 | 2,73 | 2,25% | 64.061,00 |
| 23.04.2024 | 2,72 | 2,78 | 2,65 | 2,67 | -1,84% | 53.655,00 |
| 22.04.2024 | 2,64 | 2,89 | 2,60 | 2,72 | 4,62% | 151.864,00 |
| 19.04.2024 | 2,66 | 2,71 | 2,52 | 2,60 | -3,70% | 33.601,00 |
| 18.04.2024 | 2,73 | 2,76 | 2,64 | 2,70 | 1,12% | 30.935,00 |
| 17.04.2024 | 2,72 | 2,76 | 2,66 | 2,67 | -1,48% | 50.673,00 |
| 16.04.2024 | 2,65 | 2,85 | 2,65 | 2,71 | 0,00% | 56.087,00 |
| 15.04.2024 | 2,88 | 2,92 | 2,67 | 2,71 | -4,75% | 113.121,00 |
| 12.04.2024 | 2,76 | 2,92 | 2,76 | 2,85 | 1,97% | 65.890,00 |
| 11.04.2024 | 2,80 | 2,94 | 2,68 | 2,79 | 1,09% | 95.162,00 |
| 10.04.2024 | 2,60 | 2,88 | 2,60 | 2,76 | 6,36% | 279.512,00 |
| 09.04.2024 | 2,59 | 2,72 | 2,50 | 2,60 | 1,37% | 108.786,00 |
| 08.04.2024 | 2,40 | 2,89 | 2,40 | 2,56 | 9,87% | 911.934,00 |
| 05.04.2024 | 2,35 | 2,37 | 2,32 | 2,33 | -2,10% | 4.983,00 |
| 04.04.2024 | 2,35 | 2,39 | 2,35 | 2,38 | 1,28% | 11.087,00 |
| 03.04.2024 | 2,21 | 2,37 | 2,21 | 2,35 | 0,86% | 48.530,00 |
| 02.04.2024 | 2,34 | 2,34 | 2,30 | 2,33 | -2,10% | 15.251,00 |
| 01.04.2024 | 2,34 | 2,43 | 2,32 | 2,38 | 1,71% | 34.397,00 |
| 28.03.2024 | 2,29 | 2,38 | 2,23 | 2,34 | 2,18% | 43.154,00 |
| 27.03.2024 | 2,30 | 2,34 | 2,27 | 2,29 | 0,88% | 26.907,00 |
| 26.03.2024 | 2,35 | 2,36 | 2,25 | 2,27 | -3,81% | 48.059,00 |
| 25.03.2024 | 2,31 | 2,49 | 2,30 | 2,36 | 1,29% | 24.707,00 |
| 22.03.2024 | 2,37 | 2,37 | 2,28 | 2,33 | -2,51% | 37.460,00 |
| 21.03.2024 | 2,49 | 2,49 | 2,36 | 2,39 | -4,40% | 68.877,00 |
| 20.03.2024 | 2,53 | 2,53 | 2,49 | 2,50 | 0,00% | 12.650,00 |
| 19.03.2024 | 2,47 | 2,56 | 2,47 | 2,50 | -0,40% | 12.035,00 |
| 18.03.2024 | 2,55 | 2,55 | 2,41 | 2,51 | -1,18% | 45.444,00 |
| 15.03.2024 | 2,52 | 2,58 | 2,49 | 2,54 | 1,60% | 17.145,00 |
| 14.03.2024 | 2,48 | 2,50 | 2,45 | 2,50 | 1,63% | 6.864,00 |
| 13.03.2024 | 2,45 | 2,51 | 2,45 | 2,46 | 1,23% | 6.272,00 |
| 12.03.2024 | 2,51 | 2,51 | 2,42 | 2,43 | -3,57% | 18.856,00 |
| 11.03.2024 | 2,52 | 2,58 | 2,51 | 2,52 | 1,20% | 11.624,00 |
| 08.03.2024 | 2,56 | 2,56 | 2,48 | 2,49 | -1,97% | 10.646,00 |
| 07.03.2024 | 2,61 | 2,64 | 2,53 | 2,54 | -3,05% | 27.870,00 |
| 06.03.2024 | 2,75 | 2,75 | 2,55 | 2,62 | 3,97% | 31.138,00 |
| 05.03.2024 | 2,53 | 2,54 | 2,48 | 2,52 | 0,40% | 9.023,00 |
| 04.03.2024 | 2,52 | 2,55 | 2,51 | 2,51 | -0,79% | 25.300,00 |
| 01.03.2024 | 2,54 | 2,57 | 2,52 | 2,53 | -0,39% | 33.653,00 |
| 29.02.2024 | 2,55 | 2,61 | 2,53 | 2,54 | -1,51% | 21.469,00 |
| 28.02.2024 | 2,57 | 2,58 | 2,55 | 2,58 | 0,35% | 10.103,00 |
| 27.02.2024 | 2,64 | 2,64 | 2,50 | 2,57 | -2,28% | 46.163,00 |
| 26.02.2024 | 2,61 | 2,63 | 2,57 | 2,63 | 0,00% | 18.912,00 |
| 23.02.2024 | 2,56 | 2,64 | 2,56 | 2,63 | 0,00% | 5.294,00 |
| 22.02.2024 | 2,63 | 2,67 | 2,58 | 2,63 | 1,11% | 17.151,00 |
| 21.02.2024 | 2,65 | 2,74 | 2,58 | 2,60 | 0,04% | 16.310,00 |
| 20.02.2024 | 2,35 | 2,74 | 2,35 | 2,60 | 0,00% | 30.539,00 |
| 16.02.2024 | 2,67 | 2,67 | 2,57 | 2,60 | -2,26% | 13.762,00 |
| 15.02.2024 | 2,74 | 2,74 | 2,62 | 2,66 | -3,27% | 35.653,00 |
| 14.02.2024 | 2,72 | 2,82 | 2,68 | 2,75 | 0,00% | 42.640,00 |
| 13.02.2024 | 2,75 | 2,83 | 2,72 | 2,75 | -1,79% | 26.610,00 |
| 12.02.2024 | 2,79 | 2,84 | 2,79 | 2,80 | 0,00% | 28.383,00 |
| 09.02.2024 | 2,84 | 2,85 | 2,77 | 2,80 | -0,71% | 33.709,00 |
| 08.02.2024 | 2,84 | 2,86 | 2,79 | 2,82 | 0,71% | 15.552,00 |
| 07.02.2024 | 2,81 | 2,84 | 2,76 | 2,80 | -0,71% | 26.845,00 |
| 06.02.2024 | 2,75 | 2,89 | 2,72 | 2,82 | 3,68% | 74.292,00 |
| 05.02.2024 | 2,74 | 2,75 | 2,71 | 2,72 | -2,16% | 23.378,00 |
| 02.02.2024 | 2,73 | 2,80 | 2,70 | 2,78 | 1,65% | 44.281,00 |
| 01.02.2024 | 2,69 | 2,74 | 2,69 | 2,74 | 1,30% | 14.660,00 |
| 31.01.2024 | 2,66 | 2,79 | 2,66 | 2,70 | 0,00% | 28.965,00 |
| 30.01.2024 | 2,70 | 2,75 | 2,65 | 2,70 | -1,82% | 28.828,00 |
| 29.01.2024 | 2,79 | 2,79 | 2,68 | 2,75 | -0,25% | 40.090,00 |
| 26.01.2024 | 2,75 | 2,90 | 2,72 | 2,76 | 0,25% | 46.237,00 |
| 25.01.2024 | 2,63 | 2,79 | 2,63 | 2,75 | 3,77% | 50.797,00 |
| 24.01.2024 | 2,71 | 2,80 | 2,60 | 2,65 | -0,38% | 42.721,00 |
| 23.01.2024 | 2,63 | 2,80 | 2,62 | 2,66 | 2,70% | 72.711,00 |
| 22.01.2024 | 2,57 | 2,67 | 2,51 | 2,59 | 2,17% | 353.295,00 |
| 19.01.2024 | 2,51 | 2,56 | 2,48 | 2,54 | 0,60% | 32.382,00 |
| 18.01.2024 | 2,39 | 2,53 | 2,37 | 2,52 | 5,44% | 32.050,00 |
| 17.01.2024 | 2,40 | 2,44 | 2,38 | 2,39 | -0,83% | 16.195,00 |
| 16.01.2024 | 2,46 | 2,50 | 2,35 | 2,41 | -1,63% | 27.662,00 |
| 12.01.2024 | 2,50 | 2,51 | 2,45 | 2,45 | 0,82% | 13.878,00 |
| 11.01.2024 | 2,59 | 2,63 | 2,43 | 2,43 | -6,00% | 29.818,00 |
| 10.01.2024 | 2,68 | 2,68 | 2,58 | 2,59 | -2,08% | 13.401,00 |
| 09.01.2024 | 2,63 | 2,67 | 2,56 | 2,64 | 1,54% | 26.140,00 |
| 08.01.2024 | 2,67 | 2,70 | 2,60 | 2,60 | -1,89% | 17.291,00 |
| 05.01.2024 | 2,75 | 2,79 | 2,65 | 2,65 | -3,99% | 20.199,00 |
| 04.01.2024 | 2,79 | 2,79 | 2,70 | 2,76 | -0,36% | 19.437,00 |
| 03.01.2024 | 2,78 | 2,91 | 2,72 | 2,77 | -0,36% | 33.671,00 |
| 02.01.2024 | 2,83 | 2,83 | 2,75 | 2,78 | 1,83% | 22.176,00 |
| 29.12.2023 | 2,73 | 2,79 | 2,67 | 2,73 | -0,73% | 38.159,00 |
| 28.12.2023 | 2,66 | 2,80 | 2,66 | 2,75 | 1,48% | 25.284,00 |
| 27.12.2023 | 2,62 | 2,79 | 2,62 | 2,71 | 3,44% | 29.225,00 |
| 26.12.2023 | 2,57 | 2,66 | 2,57 | 2,62 | 1,16% | 16.758,00 |