Echtzeit-Aktienkurs CPI Aerostructures
Bid:
Ask:
Aktienkurse zur CPI Aerostructures Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,30 | 3,57 | 3,30 | 3,56 | 4,40% | 116.664,00 |
| 01.04.2026 | 3,42 | 3,80 | 3,30 | 3,41 | -13,01% | 283.191,00 |
| 31.03.2026 | 3,53 | 3,95 | 3,53 | 3,92 | 5,09% | 90.961,00 |
| 30.03.2026 | 4,01 | 4,01 | 3,70 | 3,73 | -6,52% | 155.724,00 |
| 27.03.2026 | 4,22 | 4,28 | 3,86 | 3,99 | -4,77% | 65.912,00 |
| 26.03.2026 | 4,20 | 4,29 | 4,12 | 4,19 | -0,71% | 59.418,00 |
| 25.03.2026 | 4,16 | 4,28 | 4,13 | 4,22 | 1,44% | 55.775,00 |
| 24.03.2026 | 4,21 | 4,29 | 4,12 | 4,16 | 0,73% | 20.822,00 |
| 23.03.2026 | 4,10 | 4,36 | 4,06 | 4,13 | 1,72% | 89.541,00 |
| 20.03.2026 | 4,25 | 4,25 | 3,91 | 4,06 | -4,25% | 148.607,00 |
| 19.03.2026 | 4,47 | 4,47 | 4,07 | 4,24 | -2,75% | 128.636,00 |
| 18.03.2026 | 4,49 | 4,55 | 4,36 | 4,36 | -2,24% | 56.714,00 |
| 17.03.2026 | 4,45 | 4,70 | 4,31 | 4,46 | 0,45% | 78.419,00 |
| 16.03.2026 | 4,61 | 4,72 | 4,42 | 4,44 | -1,77% | 73.606,00 |
| 13.03.2026 | 4,65 | 4,71 | 4,42 | 4,52 | -2,80% | 90.053,00 |
| 12.03.2026 | 4,75 | 4,78 | 4,53 | 4,65 | -1,90% | 109.800,00 |
| 11.03.2026 | 4,93 | 4,94 | 4,62 | 4,74 | -1,46% | 151.049,00 |
| 10.03.2026 | 4,81 | 5,04 | 4,60 | 4,81 | 0,00% | 256.387,00 |
| 09.03.2026 | 4,64 | 5,06 | 4,50 | 4,81 | 3,66% | 295.598,00 |
| 06.03.2026 | 4,53 | 4,81 | 4,40 | 4,64 | 1,75% | 148.056,00 |
| 05.03.2026 | 4,81 | 4,85 | 4,40 | 4,56 | -5,79% | 204.555,00 |
| 04.03.2026 | 4,95 | 5,40 | 4,66 | 4,84 | 7,08% | 903.470,00 |
| 03.03.2026 | 4,30 | 4,74 | 4,30 | 4,52 | 6,60% | 313.109,00 |
| 02.03.2026 | 4,09 | 4,34 | 4,03 | 4,24 | 2,66% | 99.359,00 |
| 27.02.2026 | 3,94 | 4,15 | 3,85 | 4,13 | 3,77% | 71.429,00 |
| 26.02.2026 | 3,90 | 4,01 | 3,83 | 3,98 | 3,11% | 48.732,00 |
| 25.02.2026 | 4,10 | 4,10 | 3,80 | 3,86 | -6,31% | 57.409,00 |
| 24.02.2026 | 4,00 | 4,31 | 4,00 | 4,12 | 4,04% | 117.209,00 |
| 23.02.2026 | 4,02 | 4,09 | 3,80 | 3,96 | -2,70% | 35.297,00 |
| 20.02.2026 | 4,05 | 4,20 | 3,95 | 4,07 | -0,97% | 39.935,00 |
| 19.02.2026 | 4,05 | 4,22 | 3,99 | 4,11 | 3,01% | 51.013,00 |
| 18.02.2026 | 3,88 | 4,18 | 3,86 | 3,99 | 3,37% | 64.583,00 |
| 17.02.2026 | 3,93 | 4,00 | 3,80 | 3,86 | -0,77% | 39.634,00 |
| 13.02.2026 | 3,78 | 3,90 | 3,71 | 3,89 | 3,46% | 30.245,00 |
| 12.02.2026 | 3,85 | 3,91 | 3,67 | 3,76 | -1,57% | 12.202,00 |
| 11.02.2026 | 3,84 | 3,95 | 3,80 | 3,82 | 1,06% | 23.054,00 |
| 10.02.2026 | 3,70 | 3,97 | 3,65 | 3,78 | 2,44% | 31.537,00 |
| 09.02.2026 | 3,71 | 3,81 | 3,65 | 3,69 | -0,54% | 46.269,00 |
| 06.02.2026 | 3,55 | 3,85 | 3,53 | 3,71 | 3,06% | 53.540,00 |
| 05.02.2026 | 3,79 | 3,79 | 3,60 | 3,60 | -5,51% | 111.361,00 |
| 04.02.2026 | 3,92 | 3,92 | 3,71 | 3,81 | -1,55% | 62.926,00 |
| 03.02.2026 | 3,85 | 4,03 | 3,81 | 3,87 | 1,04% | 69.731,00 |
| 02.02.2026 | 3,91 | 3,96 | 3,70 | 3,83 | -1,79% | 105.846,00 |
| 30.01.2026 | 3,92 | 4,07 | 3,89 | 3,90 | -1,02% | 78.431,00 |
| 29.01.2026 | 4,03 | 4,04 | 3,82 | 3,94 | -2,23% | 76.722,00 |
| 28.01.2026 | 4,13 | 4,19 | 3,93 | 4,03 | -3,59% | 87.845,00 |
| 27.01.2026 | 4,12 | 4,20 | 4,03 | 4,18 | 0,48% | 36.798,00 |
| 26.01.2026 | 4,29 | 4,29 | 3,99 | 4,16 | -1,89% | 89.507,00 |
| 23.01.2026 | 4,34 | 4,41 | 4,20 | 4,24 | -2,75% | 75.748,00 |
| 22.01.2026 | 4,20 | 4,47 | 4,17 | 4,36 | 4,56% | 136.111,00 |
| 21.01.2026 | 4,12 | 4,35 | 4,12 | 4,17 | 1,21% | 68.090,00 |
| 20.01.2026 | 4,30 | 4,40 | 4,05 | 4,12 | -5,50% | 155.539,00 |
| 16.01.2026 | 4,23 | 4,45 | 4,15 | 4,36 | 4,31% | 96.148,00 |
| 15.01.2026 | 4,01 | 4,29 | 4,01 | 4,18 | 3,72% | 107.630,00 |
| 14.01.2026 | 4,11 | 4,13 | 3,96 | 4,03 | -1,23% | 92.714,00 |
| 13.01.2026 | 4,10 | 4,23 | 3,97 | 4,08 | 0,99% | 87.928,00 |
| 12.01.2026 | 4,39 | 4,39 | 3,85 | 4,04 | -8,18% | 296.597,00 |
| 09.01.2026 | 4,50 | 4,63 | 4,20 | 4,40 | -1,79% | 312.709,00 |
| 08.01.2026 | 4,35 | 4,53 | 4,19 | 4,48 | 11,44% | 560.026,00 |
| 07.01.2026 | 4,19 | 4,19 | 3,87 | 4,02 | -3,83% | 182.096,00 |
| 06.01.2026 | 3,95 | 4,20 | 3,90 | 4,18 | 5,82% | 202.919,00 |
| 05.01.2026 | 4,01 | 4,02 | 3,90 | 3,95 | -1,50% | 109.879,00 |
| 02.01.2026 | 3,95 | 4,01 | 3,81 | 4,01 | 1,26% | 223.101,00 |
| 31.12.2025 | 3,78 | 3,98 | 3,76 | 3,96 | 5,04% | 183.558,00 |
| 30.12.2025 | 3,86 | 3,94 | 3,76 | 3,77 | -2,08% | 137.926,00 |
| 29.12.2025 | 3,70 | 3,86 | 3,67 | 3,85 | 2,67% | 68.549,00 |
| 26.12.2025 | 3,67 | 3,81 | 3,53 | 3,75 | 2,74% | 105.675,00 |
| 24.12.2025 | 3,67 | 3,71 | 3,57 | 3,65 | -0,54% | 41.872,00 |
| 23.12.2025 | 3,49 | 3,71 | 3,46 | 3,67 | 2,51% | 164.068,00 |
| 22.12.2025 | 3,37 | 3,59 | 3,31 | 3,58 | 6,55% | 158.769,00 |
| 19.12.2025 | 3,20 | 3,41 | 3,19 | 3,36 | 5,00% | 100.510,00 |
| 18.12.2025 | 3,29 | 3,36 | 3,19 | 3,20 | -1,23% | 86.563,00 |
| 17.12.2025 | 3,40 | 3,40 | 3,23 | 3,24 | -5,26% | 72.650,00 |
| 16.12.2025 | 3,33 | 3,49 | 3,29 | 3,42 | 4,27% | 101.982,00 |
| 15.12.2025 | 3,16 | 3,53 | 3,15 | 3,28 | 9,33% | 287.838,00 |
| 12.12.2025 | 3,11 | 3,13 | 3,00 | 3,00 | -4,46% | 215.474,00 |
| 11.12.2025 | 3,10 | 3,26 | 2,85 | 3,14 | -0,32% | 316.210,00 |
| 10.12.2025 | 3,30 | 3,44 | 2,90 | 3,15 | 0,32% | 1.031.187,00 |
| 09.12.2025 | 2,79 | 3,23 | 2,78 | 3,14 | 12,14% | 760.429,00 |
| 08.12.2025 | 2,83 | 2,85 | 2,74 | 2,80 | -2,78% | 82.833,00 |
| 05.12.2025 | 2,85 | 2,93 | 2,84 | 2,88 | 1,05% | 51.341,00 |
| 04.12.2025 | 2,88 | 2,93 | 2,81 | 2,85 | -0,70% | 45.460,00 |
| 03.12.2025 | 2,76 | 2,98 | 2,73 | 2,87 | 3,99% | 145.110,00 |
| 02.12.2025 | 2,72 | 2,80 | 2,71 | 2,76 | 0,73% | 84.611,00 |
| 01.12.2025 | 2,77 | 2,80 | 2,69 | 2,74 | -2,49% | 49.460,00 |
| 28.11.2025 | 2,76 | 2,84 | 2,76 | 2,81 | -1,06% | 38.311,00 |
| 26.11.2025 | 2,71 | 2,89 | 2,66 | 2,84 | 4,03% | 117.892,00 |
| 25.11.2025 | 2,73 | 2,75 | 2,65 | 2,73 | 1,87% | 74.542,00 |
| 24.11.2025 | 2,85 | 2,85 | 2,66 | 2,68 | -4,29% | 88.876,00 |
| 21.11.2025 | 2,66 | 2,86 | 2,55 | 2,80 | 5,26% | 166.530,00 |
| 20.11.2025 | 2,76 | 2,94 | 2,58 | 2,66 | 0,76% | 353.246,00 |
| 19.11.2025 | 2,49 | 2,68 | 2,40 | 2,64 | 5,60% | 252.183,00 |
| 18.11.2025 | 2,30 | 2,51 | 2,29 | 2,50 | 6,38% | 300.681,00 |
| 17.11.2025 | 2,36 | 2,47 | 2,32 | 2,35 | -1,67% | 199.958,00 |
| 14.11.2025 | 2,25 | 2,44 | 2,20 | 2,39 | 16,59% | 828.055,00 |
| 13.11.2025 | 2,10 | 2,10 | 2,02 | 2,05 | -2,38% | 182.205,00 |
| 12.11.2025 | 2,17 | 2,19 | 2,09 | 2,10 | -3,67% | 191.899,00 |
| 11.11.2025 | 2,20 | 2,21 | 2,15 | 2,18 | -0,46% | 57.130,00 |
| 10.11.2025 | 2,13 | 2,24 | 2,09 | 2,19 | 4,78% | 201.091,00 |
| 07.11.2025 | 2,10 | 2,14 | 2,02 | 2,09 | -0,48% | 181.116,00 |