Echtzeit-Aktienkurs Chicago Rivet & Machine Co
Bid:
Ask:
Aktienkurse zur Chicago Rivet & Machine Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -3,14% | 273,00 |
| 09.03.2026 | 14,01 | 14,01 | 14,01 | 14,01 | -2,64% | 88,00 |
| 06.03.2026 | 14,50 | 14,50 | 14,39 | 14,39 | -0,90% | 88,00 |
| 05.03.2026 | 14,30 | 15,00 | 14,30 | 14,52 | 3,71% | 88,00 |
| 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 |