Echtzeit-Aktienkurs Chicago Rivet & Machine Co
Bid:
Ask:
Aktienkurse zur Chicago Rivet & Machine Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,12 | 10,24 | 9,74 | 10,24 | 0,89% | 1.969,00 |
| 01.04.2026 | 10,35 | 10,35 | 10,15 | 10,15 | 2,01% | 5.673,00 |
| 31.03.2026 | 9,75 | 9,95 | 9,75 | 9,95 | 2,05% | 2.148,00 |
| 30.03.2026 | 9,50 | 9,93 | 9,50 | 9,75 | -2,69% | 3.375,00 |
| 27.03.2026 | 11,06 | 11,06 | 9,71 | 10,02 | -10,22% | 6.204,00 |
| 26.03.2026 | 12,75 | 12,75 | 10,75 | 11,16 | -12,48% | 6.014,00 |
| 25.03.2026 | 12,71 | 13,33 | 12,71 | 12,75 | 1,21% | 2.808,00 |
| 24.03.2026 | 13,85 | 13,96 | 12,60 | 12,60 | -9,35% | 6.277,00 |
| 23.03.2026 | 14,15 | 14,15 | 13,51 | 13,90 | -2,46% | 1.950,00 |
| 20.03.2026 | 13,54 | 14,25 | 13,29 | 14,25 | 3,64% | 3.484,00 |
| 19.03.2026 | 14,05 | 14,05 | 13,67 | 13,75 | -3,51% | 4.642,00 |
| 17.03.2026 | 14,30 | 14,51 | 14,25 | 14,25 | -1,72% | 6.360,00 |
| 16.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 6,85% | 1.404,00 |
| 12.03.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -3,14% | 273,00 |
| 10.03.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 0,00% | 52,00 |
| 09.03.2026 | 14,01 | 14,01 | 14,01 | 14,01 | -2,64% | 531,00 |
| 06.03.2026 | 14,50 | 14,50 | 14,39 | 14,39 | -0,90% | 3.002,00 |
| 05.03.2026 | 14,30 | 15,00 | 14,30 | 14,52 | 3,71% | 12.631,00 |
| 04.03.2026 | 13,55 | 14,25 | 13,55 | 14,00 | 0,57% | 1.056,00 |
| 03.03.2026 | 13,92 | 14,63 | 13,92 | 13,92 | 0,00% | 3.500,00 |
| 02.03.2026 | 13,60 | 14,09 | 13,32 | 13,92 | 3,11% | 5.745,00 |
| 27.02.2026 | 14,05 | 14,05 | 13,50 | 13,50 | -3,57% | 1.298,00 |
| 26.02.2026 | 14,24 | 14,33 | 13,81 | 14,00 | -1,82% | 1.342,00 |
| 25.02.2026 | 13,51 | 14,26 | 13,51 | 14,26 | 1,49% | 1.246,00 |
| 24.02.2026 | 14,25 | 14,31 | 13,51 | 14,05 | 0,36% | 14.981,00 |
| 23.02.2026 | 14,18 | 14,50 | 14,00 | 14,00 | 0,14% | 2.569,00 |
| 20.02.2026 | 13,74 | 13,98 | 13,74 | 13,98 | -0,07% | 646,00 |
| 19.02.2026 | 13,25 | 13,99 | 13,25 | 13,99 | 2,75% | 3.779,00 |
| 18.02.2026 | 13,60 | 13,68 | 13,60 | 13,62 | -2,61% | 626,00 |
| 13.02.2026 | 13,50 | 13,98 | 13,50 | 13,98 | 4,72% | 1.734,00 |
| 12.02.2026 | 13,62 | 13,95 | 13,35 | 13,35 | -4,51% | 1.487,00 |
| 11.02.2026 | 13,31 | 13,98 | 13,31 | 13,98 | 2,72% | 1.971,00 |
| 10.02.2026 | 13,42 | 13,64 | 13,42 | 13,61 | 0,55% | 6.704,00 |
| 09.02.2026 | 13,33 | 13,53 | 13,33 | 13,53 | -0,41% | 918,00 |
| 05.02.2026 | 13,38 | 13,59 | 13,38 | 13,59 | 2,95% | 1.408,00 |
| 03.02.2026 | 12,82 | 13,30 | 12,82 | 13,20 | 4,02% | 1.694,00 |
| 02.02.2026 | 12,60 | 13,45 | 12,60 | 12,69 | -3,50% | 3.141,00 |
| 30.01.2026 | 13,10 | 13,51 | 12,76 | 13,15 | -3,93% | 8.059,00 |
| 29.01.2026 | 14,26 | 14,26 | 13,55 | 13,69 | -2,36% | 2.149,00 |
| 28.01.2026 | 13,19 | 14,02 | 13,19 | 14,02 | 3,16% | 7.221,00 |
| 27.01.2026 | 13,39 | 13,85 | 12,76 | 13,59 | 5,51% | 5.800,00 |
| 26.01.2026 | 13,00 | 13,58 | 12,88 | 12,88 | -3,88% | 1.509,00 |
| 23.01.2026 | 13,27 | 13,90 | 13,05 | 13,40 | -3,25% | 7.766,00 |
| 22.01.2026 | 12,20 | 13,85 | 12,20 | 13,85 | 3,51% | 7.202,00 |
| 21.01.2026 | 13,76 | 13,99 | 13,38 | 13,38 | -4,43% | 2.406,00 |
| 20.01.2026 | 13,78 | 14,00 | 13,78 | 14,00 | -0,78% | 2.615,00 |
| 16.01.2026 | 14,31 | 14,31 | 14,11 | 14,11 | -2,69% | 3.735,00 |
| 15.01.2026 | 14,22 | 14,50 | 14,02 | 14,50 | -1,09% | 6.399,00 |
| 14.01.2026 | 14,59 | 14,74 | 14,58 | 14,66 | 5,07% | 2.461,00 |
| 13.01.2026 | 13,71 | 14,00 | 13,71 | 13,95 | -3,51% | 1.420,00 |
| 12.01.2026 | 14,31 | 14,50 | 14,15 | 14,46 | 1,12% | 2.972,00 |
| 09.01.2026 | 14,23 | 14,46 | 14,15 | 14,30 | -1,58% | 5.734,00 |
| 08.01.2026 | 13,96 | 14,57 | 13,83 | 14,53 | 3,05% | 7.119,00 |
| 07.01.2026 | 14,10 | 14,10 | 13,75 | 14,10 | 0,71% | 2.962,00 |
| 06.01.2026 | 13,60 | 14,00 | 13,41 | 14,00 | 0,21% | 13.806,00 |
| 05.01.2026 | 14,00 | 14,25 | 13,02 | 13,97 | -0,21% | 7.183,00 |
| 02.01.2026 | 13,35 | 14,05 | 13,35 | 14,00 | 0,65% | 3.780,00 |
| 31.12.2025 | 13,85 | 14,00 | 12,60 | 13,91 | 1,24% | 10.503,00 |
| 30.12.2025 | 14,05 | 14,05 | 13,71 | 13,74 | -0,79% | 4.823,00 |
| 29.12.2025 | 14,00 | 14,50 | 13,85 | 13,85 | 0,80% | 9.192,00 |
| 26.12.2025 | 13,70 | 13,81 | 12,56 | 13,74 | -1,51% | 5.109,00 |
| 24.12.2025 | 14,05 | 14,10 | 13,90 | 13,95 | -2,11% | 6.390,00 |
| 23.12.2025 | 14,15 | 14,25 | 13,85 | 14,25 | 5,56% | 8.700,00 |
| 22.12.2025 | 12,83 | 14,48 | 12,83 | 13,50 | 4,98% | 15.611,00 |
| 19.12.2025 | 12,15 | 12,86 | 12,15 | 12,86 | -1,46% | 2.367,00 |
| 18.12.2025 | 12,18 | 13,21 | 12,02 | 13,05 | -0,38% | 2.449,00 |
| 17.12.2025 | 12,18 | 13,25 | 11,80 | 13,10 | -0,70% | 51.168,00 |
| 16.12.2025 | 13,50 | 14,00 | 12,57 | 13,19 | -6,20% | 22.806,00 |
| 15.12.2025 | 14,69 | 14,69 | 13,40 | 14,07 | -2,29% | 5.949,00 |
| 12.12.2025 | 13,93 | 14,75 | 13,75 | 14,40 | 3,84% | 6.508,00 |
| 11.12.2025 | 11,65 | 13,86 | 11,65 | 13,86 | 12,34% | 7.754,00 |
| 10.12.2025 | 10,77 | 12,34 | 10,77 | 12,34 | 15,11% | 12.282,00 |
| 09.12.2025 | 10,78 | 10,86 | 10,65 | 10,72 | 7,09% | 6.036,00 |
| 08.12.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -9,00% | 583,00 |
| 05.12.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 3,00% | 630,00 |
| 04.12.2025 | 9,82 | 10,68 | 9,82 | 10,68 | 6,80% | 3.338,00 |
| 03.12.2025 | 9,40 | 10,18 | 9,40 | 10,00 | 3,52% | 6.910,00 |
| 02.12.2025 | 9,74 | 9,75 | 9,00 | 9,66 | 4,87% | 4.905,00 |
| 01.12.2025 | 8,88 | 9,25 | 8,88 | 9,21 | -3,04% | 594,00 |
| 28.11.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 5,56% | 525,00 |
| 26.11.2025 | 8,95 | 9,00 | 8,81 | 9,00 | 3,33% | 9.060,00 |
| 25.11.2025 | 8,81 | 8,92 | 8,71 | 8,71 | -0,57% | 8.153,00 |
| 24.11.2025 | 8,95 | 9,00 | 8,76 | 8,76 | -3,20% | 2.540,00 |
| 21.11.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 3,27% | 1.233,00 |
| 20.11.2025 | 8,90 | 8,90 | 8,76 | 8,76 | -3,70% | 901,00 |
| 19.11.2025 | 9,00 | 9,25 | 9,00 | 9,10 | 0,00% | 2.937,00 |
| 17.11.2025 | 9,05 | 9,51 | 9,05 | 9,10 | 3,12% | 7.048,00 |
| 14.11.2025 | 8,50 | 9,00 | 8,50 | 8,83 | -2,49% | 2.512,00 |
| 13.11.2025 | 9,34 | 9,34 | 9,05 | 9,05 | -3,52% | 2.737,00 |
| 12.11.2025 | 9,25 | 9,40 | 9,25 | 9,38 | 3,08% | 3.499,00 |
| 11.11.2025 | 9,38 | 9,74 | 9,10 | 9,10 | 0,36% | 7.142,00 |
| 10.11.2025 | 9,75 | 9,75 | 9,00 | 9,07 | 0,75% | 7.928,00 |
| 07.11.2025 | 9,10 | 9,10 | 8,92 | 9,00 | -2,17% | 3.989,00 |
| 06.11.2025 | 9,15 | 9,20 | 9,15 | 9,20 | 2,19% | 961,00 |
| 05.11.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -1,09% | 582,00 |
| 04.11.2025 | 9,34 | 9,34 | 9,00 | 9,10 | -3,17% | 5.095,00 |
| 03.11.2025 | 9,02 | 9,40 | 9,02 | 9,40 | 1,62% | 1.828,00 |
| 31.10.2025 | 9,60 | 9,60 | 9,25 | 9,25 | -4,11% | 1.262,00 |
| 30.10.2025 | 9,40 | 9,75 | 9,40 | 9,65 | 1,44% | 2.664,00 |
| 28.10.2025 | 9,59 | 9,59 | 9,46 | 9,51 | -0,42% | 1.374,00 |