Echtzeit-Aktienkurs CPI Aerostructures
Bid:
Ask:
Aktienkurse zur CPI Aerostructures Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 3,10 | 3,53 | 3,05 | 3,50 | 10,76% | 66.707,00 |
| 25.06.2025 | 3,08 | 3,22 | 3,01 | 3,16 | 3,95% | 17.819,00 |
| 24.06.2025 | 3,16 | 3,23 | 2,99 | 3,04 | -2,56% | 63.132,00 |
| 23.06.2025 | 3,16 | 3,21 | 3,12 | 3,12 | 0,65% | 19.542,00 |
| 20.06.2025 | 3,23 | 3,23 | 3,08 | 3,10 | -0,32% | 18.979,00 |
| 18.06.2025 | 3,11 | 3,25 | 3,07 | 3,11 | 0,97% | 22.980,00 |
| 17.06.2025 | 3,02 | 3,25 | 3,02 | 3,08 | 0,98% | 57.409,00 |
| 16.06.2025 | 2,98 | 3,05 | 2,94 | 3,05 | 4,45% | 71.925,00 |
| 13.06.2025 | 2,94 | 2,98 | 2,85 | 2,92 | 1,04% | 31.225,00 |
| 12.06.2025 | 2,86 | 2,90 | 2,85 | 2,89 | 0,35% | 34.867,00 |
| 11.06.2025 | 2,91 | 2,99 | 2,83 | 2,88 | -1,37% | 39.364,00 |
| 10.06.2025 | 2,95 | 2,98 | 2,91 | 2,92 | -1,02% | 27.853,00 |
| 09.06.2025 | 3,00 | 3,02 | 2,95 | 2,95 | -0,67% | 12.872,00 |
| 06.06.2025 | 3,02 | 3,05 | 2,92 | 2,97 | -1,00% | 36.009,00 |
| 05.06.2025 | 3,00 | 3,04 | 2,94 | 3,00 | 0,00% | 19.924,00 |
| 04.06.2025 | 2,97 | 3,01 | 2,93 | 3,00 | 1,69% | 28.893,00 |
| 03.06.2025 | 3,00 | 3,02 | 2,95 | 2,95 | -1,99% | 21.467,00 |
| 02.06.2025 | 2,96 | 3,05 | 2,87 | 3,01 | 0,00% | 39.853,00 |
| 30.05.2025 | 2,91 | 3,03 | 2,86 | 3,01 | 3,44% | 30.400,00 |
| 29.05.2025 | 3,00 | 3,03 | 2,88 | 2,91 | -3,32% | 24.683,00 |
| 28.05.2025 | 2,95 | 3,08 | 2,95 | 3,01 | 0,33% | 12.403,00 |
| 27.05.2025 | 3,03 | 3,08 | 3,00 | 3,00 | -2,60% | 34.617,00 |
| 23.05.2025 | 3,03 | 3,09 | 3,01 | 3,08 | 0,33% | 12.274,00 |
| 22.05.2025 | 2,89 | 3,10 | 2,85 | 3,07 | 6,23% | 85.469,00 |
| 21.05.2025 | 2,93 | 3,06 | 2,89 | 2,89 | -2,69% | 99.455,00 |
| 20.05.2025 | 3,02 | 3,24 | 2,92 | 2,97 | -2,30% | 182.961,00 |
| 19.05.2025 | 3,08 | 3,19 | 3,01 | 3,04 | -6,46% | 34.858,00 |
| 16.05.2025 | 3,25 | 3,32 | 2,78 | 3,25 | -6,07% | 218.717,00 |
| 15.05.2025 | 3,50 | 3,60 | 3,36 | 3,46 | -1,14% | 89.055,00 |
| 14.05.2025 | 3,55 | 3,60 | 3,50 | 3,50 | -1,41% | 18.363,00 |
| 13.05.2025 | 3,62 | 3,62 | 3,50 | 3,55 | -1,93% | 27.008,00 |
| 12.05.2025 | 3,56 | 3,65 | 3,48 | 3,62 | 4,32% | 36.453,00 |
| 09.05.2025 | 3,52 | 3,64 | 3,39 | 3,47 | 1,46% | 15.310,00 |
| 08.05.2025 | 3,41 | 3,58 | 3,35 | 3,42 | 2,40% | 11.088,00 |
| 07.05.2025 | 3,44 | 3,44 | 3,34 | 3,34 | -1,18% | 22.363,00 |
| 06.05.2025 | 3,36 | 3,55 | 3,36 | 3,38 | 0,00% | 7.838,00 |
| 05.05.2025 | 3,52 | 3,52 | 3,38 | 3,38 | -2,03% | 11.269,00 |
| 02.05.2025 | 3,31 | 3,49 | 3,25 | 3,45 | 5,83% | 8.784,00 |
| 01.05.2025 | 3,24 | 3,40 | 3,21 | 3,26 | 1,24% | 22.751,00 |
| 30.04.2025 | 3,25 | 3,26 | 3,15 | 3,22 | -2,42% | 52.716,00 |
| 29.04.2025 | 3,33 | 3,42 | 3,16 | 3,30 | -0,30% | 62.580,00 |
| 28.04.2025 | 3,26 | 3,35 | 3,26 | 3,31 | 0,00% | 25.231,00 |
| 25.04.2025 | 3,21 | 3,34 | 3,18 | 3,31 | -1,19% | 34.743,00 |
| 24.04.2025 | 3,33 | 3,47 | 3,30 | 3,35 | -0,89% | 36.806,00 |
| 23.04.2025 | 3,38 | 3,48 | 3,28 | 3,38 | 1,81% | 23.778,00 |
| 22.04.2025 | 3,32 | 3,38 | 3,26 | 3,32 | 2,15% | 27.220,00 |
| 21.04.2025 | 3,35 | 3,51 | 3,22 | 3,25 | -4,41% | 25.825,00 |
| 17.04.2025 | 3,41 | 3,45 | 3,38 | 3,40 | 0,00% | 16.801,00 |
| 16.04.2025 | 3,35 | 3,46 | 3,26 | 3,40 | 1,49% | 18.384,00 |
| 15.04.2025 | 3,54 | 3,56 | 3,33 | 3,35 | -4,29% | 38.356,00 |
| 14.04.2025 | 3,54 | 3,54 | 3,46 | 3,50 | -0,14% | 21.952,00 |
| 11.04.2025 | 3,53 | 3,53 | 3,36 | 3,51 | 1,30% | 12.933,00 |
| 10.04.2025 | 3,38 | 3,55 | 3,10 | 3,46 | -1,70% | 19.898,00 |
| 09.04.2025 | 3,21 | 3,59 | 3,05 | 3,52 | 8,31% | 38.457,00 |
| 08.04.2025 | 3,25 | 3,44 | 3,15 | 3,25 | 1,56% | 80.344,00 |
| 07.04.2025 | 3,07 | 3,33 | 3,05 | 3,20 | -0,62% | 108.249,00 |
| 04.04.2025 | 3,34 | 3,34 | 3,20 | 3,22 | -5,85% | 32.988,00 |
| 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 |