Echtzeit-Aktienkurs CPI Aerostructures
Bid:
Ask:
Aktienkurse zur CPI Aerostructures Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 3,25 | 3,47 | 3,25 | 3,37 | 2,43% | 26.477,00 |
| 01.11.2024 | 3,40 | 3,41 | 3,28 | 3,29 | -1,20% | 8.532,00 |
| 31.10.2024 | 3,38 | 3,41 | 3,27 | 3,33 | -0,30% | 22.985,00 |
| 30.10.2024 | 3,35 | 3,39 | 3,20 | 3,34 | 1,21% | 12.791,00 |
| 29.10.2024 | 3,35 | 3,37 | 3,26 | 3,30 | -4,35% | 34.963,00 |
| 28.10.2024 | 3,37 | 3,45 | 3,31 | 3,45 | 4,55% | 56.524,00 |
| 25.10.2024 | 3,39 | 3,43 | 3,29 | 3,30 | -3,51% | 10.217,00 |
| 24.10.2024 | 3,39 | 3,43 | 3,25 | 3,42 | 1,79% | 12.751,00 |
| 23.10.2024 | 3,24 | 3,38 | 3,21 | 3,36 | 4,51% | 21.391,00 |
| 22.10.2024 | 3,19 | 3,25 | 3,17 | 3,22 | 1,42% | 28.282,00 |
| 21.10.2024 | 3,25 | 3,26 | 3,17 | 3,17 | -2,46% | 22.693,00 |
| 18.10.2024 | 3,18 | 3,30 | 3,18 | 3,25 | 2,85% | 50.036,00 |
| 17.10.2024 | 3,11 | 3,17 | 3,11 | 3,16 | 1,61% | 22.669,00 |
| 16.10.2024 | 3,20 | 3,21 | 3,05 | 3,11 | -1,58% | 40.270,00 |
| 15.10.2024 | 3,29 | 3,35 | 3,00 | 3,16 | -3,66% | 42.642,00 |
| 14.10.2024 | 3,37 | 3,40 | 3,26 | 3,28 | -1,50% | 17.228,00 |
| 11.10.2024 | 3,32 | 3,40 | 3,31 | 3,33 | 0,00% | 16.141,00 |
| 10.10.2024 | 3,43 | 3,44 | 3,31 | 3,33 | -2,92% | 18.876,00 |
| 09.10.2024 | 3,41 | 3,46 | 3,41 | 3,43 | -1,15% | 13.517,00 |
| 08.10.2024 | 3,47 | 3,55 | 3,46 | 3,47 | 0,58% | 74.695,00 |
| 07.10.2024 | 3,41 | 3,45 | 3,34 | 3,45 | 1,41% | 19.676,00 |
| 04.10.2024 | 3,43 | 3,44 | 3,34 | 3,40 | 0,95% | 24.038,00 |
| 03.10.2024 | 3,32 | 3,41 | 3,30 | 3,37 | 2,12% | 45.892,00 |
| 02.10.2024 | 3,40 | 3,41 | 3,30 | 3,30 | -3,51% | 7.414,00 |
| 01.10.2024 | 3,46 | 3,50 | 3,41 | 3,42 | -0,58% | 26.514,00 |
| 30.09.2024 | 3,42 | 3,54 | 3,39 | 3,44 | 1,47% | 22.358,00 |
| 27.09.2024 | 3,42 | 3,46 | 3,37 | 3,39 | 0,00% | 54.126,00 |
| 26.09.2024 | 3,36 | 3,40 | 3,31 | 3,39 | 2,73% | 17.176,00 |
| 25.09.2024 | 3,39 | 3,40 | 3,29 | 3,30 | -2,94% | 24.571,00 |
| 24.09.2024 | 3,31 | 3,45 | 3,23 | 3,40 | 1,19% | 27.940,00 |
| 23.09.2024 | 3,41 | 3,49 | 3,22 | 3,36 | -1,47% | 33.050,00 |
| 20.09.2024 | 3,42 | 3,50 | 3,31 | 3,41 | -0,29% | 68.335,00 |
| 19.09.2024 | 3,33 | 3,43 | 3,31 | 3,42 | 5,88% | 38.124,00 |
| 18.09.2024 | 3,12 | 3,40 | 3,12 | 3,23 | 4,19% | 88.192,00 |
| 17.09.2024 | 3,09 | 3,15 | 3,06 | 3,10 | 0,32% | 24.697,00 |
| 16.09.2024 | 2,94 | 3,09 | 2,94 | 3,09 | 5,10% | 38.583,00 |
| 13.09.2024 | 2,95 | 3,00 | 2,90 | 2,94 | 1,38% | 63.812,00 |
| 12.09.2024 | 2,88 | 2,97 | 2,85 | 2,90 | 1,40% | 44.005,00 |
| 11.09.2024 | 2,90 | 2,91 | 2,80 | 2,86 | -2,05% | 27.278,00 |
| 10.09.2024 | 2,92 | 2,95 | 2,87 | 2,92 | -1,02% | 28.035,00 |
| 09.09.2024 | 2,96 | 2,99 | 2,88 | 2,95 | 0,68% | 19.472,00 |
| 06.09.2024 | 3,02 | 3,03 | 2,91 | 2,93 | -3,30% | 15.792,00 |
| 05.09.2024 | 2,89 | 3,03 | 2,89 | 3,03 | 2,36% | 10.666,00 |
| 04.09.2024 | 2,97 | 3,03 | 2,91 | 2,96 | 0,34% | 115.381,00 |
| 03.09.2024 | 2,93 | 3,01 | 2,87 | 2,95 | -1,67% | 20.126,00 |
| 30.08.2024 | 2,98 | 3,00 | 2,87 | 3,00 | -1,64% | 65.528,00 |
| 29.08.2024 | 3,04 | 3,11 | 2,96 | 3,05 | 0,66% | 142.832,00 |
| 28.08.2024 | 3,07 | 3,10 | 2,97 | 3,03 | -0,66% | 35.078,00 |
| 27.08.2024 | 2,90 | 3,09 | 2,90 | 3,05 | 5,54% | 101.980,00 |
| 26.08.2024 | 2,80 | 2,91 | 2,80 | 2,89 | 3,21% | 120.188,00 |
| 23.08.2024 | 2,69 | 2,84 | 2,69 | 2,80 | 3,70% | 70.196,00 |
| 22.08.2024 | 2,70 | 2,70 | 2,62 | 2,70 | 3,85% | 29.165,00 |
| 21.08.2024 | 2,62 | 2,63 | 2,59 | 2,60 | 0,39% | 20.212,00 |
| 20.08.2024 | 2,62 | 2,63 | 2,48 | 2,59 | -2,26% | 25.127,00 |
| 19.08.2024 | 2,61 | 2,70 | 2,58 | 2,65 | 1,15% | 59.717,00 |
| 16.08.2024 | 2,60 | 2,68 | 2,56 | 2,62 | -1,13% | 66.624,00 |
| 15.08.2024 | 2,66 | 2,66 | 2,57 | 2,65 | 1,53% | 110.647,00 |
| 14.08.2024 | 2,65 | 2,70 | 2,53 | 2,61 | 12,50% | 329.459,00 |
| 13.08.2024 | 2,25 | 2,33 | 2,23 | 2,32 | 1,75% | 85.089,00 |
| 12.08.2024 | 2,31 | 2,32 | 2,23 | 2,28 | -0,87% | 21.923,00 |
| 09.08.2024 | 2,30 | 2,30 | 2,25 | 2,30 | -0,43% | 27.254,00 |
| 08.08.2024 | 2,44 | 2,44 | 2,28 | 2,31 | -0,43% | 28.838,00 |
| 07.08.2024 | 2,32 | 2,38 | 2,29 | 2,32 | -4,72% | 11.046,00 |
| 06.08.2024 | 2,32 | 2,61 | 2,32 | 2,44 | -0,20% | 16.527,00 |
| 05.08.2024 | 2,33 | 2,44 | 2,30 | 2,44 | 2,09% | 21.411,00 |
| 02.08.2024 | 2,45 | 2,47 | 2,39 | 2,39 | -2,45% | 17.180,00 |
| 01.08.2024 | 2,46 | 2,47 | 2,42 | 2,45 | 0,00% | 21.127,00 |
| 31.07.2024 | 2,44 | 2,47 | 2,41 | 2,45 | -0,81% | 36.212,00 |
| 30.07.2024 | 2,34 | 2,47 | 2,32 | 2,47 | 1,65% | 30.319,00 |
| 29.07.2024 | 2,43 | 2,43 | 2,41 | 2,43 | 0,00% | 18.425,00 |
| 26.07.2024 | 2,41 | 2,49 | 2,39 | 2,43 | 1,25% | 8.239,00 |
| 25.07.2024 | 2,39 | 2,45 | 2,39 | 2,40 | 0,38% | 29.848,00 |
| 24.07.2024 | 2,39 | 2,39 | 2,38 | 2,39 | -1,60% | 4.812,00 |
| 23.07.2024 | 2,37 | 2,43 | 2,37 | 2,43 | 3,40% | 9.392,00 |
| 22.07.2024 | 2,35 | 2,38 | 2,35 | 2,35 | 0,00% | 5.185,00 |
| 19.07.2024 | 2,36 | 2,38 | 2,35 | 2,35 | -0,42% | 16.354,00 |
| 18.07.2024 | 2,39 | 2,39 | 2,36 | 2,36 | -2,07% | 8.545,00 |
| 17.07.2024 | 2,35 | 2,41 | 2,33 | 2,41 | 1,69% | 20.936,00 |
| 16.07.2024 | 2,39 | 2,41 | 2,34 | 2,37 | 1,72% | 27.376,00 |
| 15.07.2024 | 2,35 | 2,44 | 2,32 | 2,33 | -1,27% | 9.703,00 |
| 12.07.2024 | 2,34 | 2,39 | 2,32 | 2,36 | 2,16% | 11.126,00 |
| 11.07.2024 | 2,51 | 2,51 | 2,31 | 2,31 | 1,76% | 11.265,00 |
| 10.07.2024 | 2,22 | 2,31 | 2,22 | 2,27 | 0,89% | 9.998,00 |
| 09.07.2024 | 2,25 | 2,32 | 2,23 | 2,25 | 0,90% | 7.216,00 |
| 08.07.2024 | 2,24 | 2,31 | 2,20 | 2,23 | -0,89% | 14.100,00 |
| 05.07.2024 | 2,31 | 2,31 | 2,25 | 2,25 | 1,81% | 7.243,00 |
| 03.07.2024 | 2,25 | 2,29 | 2,16 | 2,21 | -0,45% | 42.695,00 |
| 02.07.2024 | 2,34 | 2,43 | 2,21 | 2,22 | -5,53% | 47.537,00 |
| 01.07.2024 | 2,49 | 2,49 | 2,35 | 2,35 | -4,86% | 20.207,00 |
| 28.06.2024 | 2,38 | 2,48 | 2,37 | 2,47 | 4,22% | 11.961,00 |
| 27.06.2024 | 2,34 | 2,37 | 2,30 | 2,37 | 3,04% | 11.247,00 |
| 26.06.2024 | 2,30 | 2,35 | 2,27 | 2,30 | -1,29% | 6.837,00 |
| 25.06.2024 | 2,37 | 2,37 | 2,25 | 2,33 | 1,30% | 31.733,00 |
| 24.06.2024 | 2,22 | 2,38 | 2,22 | 2,30 | -2,13% | 23.929,00 |
| 21.06.2024 | 2,32 | 2,35 | 2,30 | 2,35 | 1,73% | 16.482,00 |
| 20.06.2024 | 2,28 | 2,31 | 2,28 | 2,31 | 0,00% | 13.307,00 |
| 18.06.2024 | 2,30 | 2,32 | 2,27 | 2,31 | 0,43% | 12.782,00 |
| 17.06.2024 | 2,39 | 2,39 | 2,30 | 2,30 | -0,43% | 22.870,00 |
| 14.06.2024 | 2,39 | 2,40 | 2,30 | 2,31 | -1,28% | 4.154,00 |
| 13.06.2024 | 2,33 | 2,34 | 2,31 | 2,34 | 0,26% | 7.438,00 |