Echtzeit-Aktienkurs Chicago Rivet & Machine Co
Bid:
Ask:
Aktienkurse zur Chicago Rivet & Machine Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,28% | 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 | 0,35% | 7.142,00 |
| 10.11.2025 | 9,75 | 9,75 | 9,00 | 9,07 | 0,76% | 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 | 2,20% | 961,00 |
| 05.11.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -1,10% | 582,00 |
| 04.11.2025 | 9,35 | 9,35 | 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 | -4,12% | 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 |
| 27.10.2025 | 9,63 | 9,65 | 9,55 | 9,55 | -0,22% | 6.498,00 |
| 24.10.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 0,22% | 268,00 |
| 23.10.2025 | 9,72 | 9,72 | 9,50 | 9,55 | 0,53% | 2.010,00 |
| 22.10.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,66% | 660,00 |
| 21.10.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -1,04% | 1.567,00 |
| 17.10.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 2,21% | 192,00 |
| 16.10.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -3,40% | 255,00 |
| 15.10.2025 | 10,08 | 10,08 | 9,76 | 9,99 | 1,94% | 560,00 |
| 14.10.2025 | 9,40 | 9,87 | 9,40 | 9,80 | 0,82% | 11.740,00 |
| 13.10.2025 | 9,86 | 9,99 | 9,72 | 9,72 | -0,41% | 3.522,00 |
| 10.10.2025 | 10,00 | 10,00 | 9,76 | 9,76 | -2,40% | 692,00 |
| 09.10.2025 | 10,13 | 10,13 | 9,89 | 10,00 | -0,20% | 5.423,00 |
| 08.10.2025 | 10,08 | 10,17 | 9,96 | 10,02 | -1,28% | 2.586,00 |
| 07.10.2025 | 10,13 | 10,25 | 10,00 | 10,15 | -0,49% | 775,00 |
| 02.10.2025 | 10,45 | 10,50 | 10,19 | 10,20 | 2,51% | 5.685,00 |
| 01.10.2025 | 10,36 | 10,36 | 9,95 | 9,95 | -4,78% | 867,00 |
| 30.09.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,48% | 623,00 |
| 29.09.2025 | 10,55 | 10,55 | 10,15 | 10,50 | -0,47% | 4.820,00 |
| 26.09.2025 | 10,26 | 10,55 | 10,10 | 10,55 | 3,94% | 2.012,00 |
| 25.09.2025 | 11,08 | 11,08 | 10,15 | 10,15 | -8,56% | 6.918,00 |
| 24.09.2025 | 10,84 | 11,10 | 10,84 | 11,10 | 2,40% | 455,00 |
| 23.09.2025 | 10,84 | 10,84 | 10,33 | 10,84 | 0,56% | 2.311,00 |
| 22.09.2025 | 10,00 | 10,84 | 10,00 | 10,78 | -0,74% | 4.346,00 |
| 19.09.2025 | 10,57 | 11,00 | 9,52 | 10,86 | -0,37% | 4.303,00 |
| 18.09.2025 | 9,76 | 10,94 | 9,76 | 10,90 | 7,92% | 5.724,00 |
| 17.09.2025 | 10,00 | 10,10 | 10,00 | 10,10 | -1,37% | 1.788,00 |
| 16.09.2025 | 9,01 | 10,24 | 9,01 | 10,24 | 4,49% | 4.677,00 |
| 12.09.2025 | 9,95 | 9,95 | 9,80 | 9,80 | -1,26% | 663,00 |
| 11.09.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -1,86% | 256,00 |
| 10.09.2025 | 9,51 | 10,11 | 9,50 | 10,11 | -4,23% | 4.781,00 |
| 09.09.2025 | 9,50 | 10,56 | 9,50 | 10,56 | 11,99% | 3.044,00 |
| 08.09.2025 | 9,20 | 9,43 | 9,20 | 9,43 | 2,50% | 10.915,00 |
| 05.09.2025 | 9,21 | 9,56 | 8,97 | 9,20 | -3,36% | 8.502,00 |
| 04.09.2025 | 9,52 | 9,52 | 9,52 | 9,52 | -1,86% | 311,00 |
| 03.09.2025 | 9,89 | 9,89 | 9,38 | 9,70 | -0,51% | 4.707,00 |
| 02.09.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | 1.128,00 |
| 29.08.2025 | 9,54 | 9,75 | 9,50 | 9,75 | -3,27% | 1.008,00 |
| 28.08.2025 | 10,12 | 10,12 | 10,04 | 10,08 | 0,00% | 1.459,00 |
| 27.08.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -4,00% | 297,00 |
| 26.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -5,01% | 721,00 |
| 25.08.2025 | 11,25 | 11,25 | 10,50 | 11,05 | 0,49% | 1.533,00 |
| 22.08.2025 | 10,94 | 11,00 | 10,94 | 11,00 | 2,42% | 1.064,00 |
| 21.08.2025 | 10,80 | 10,80 | 10,19 | 10,74 | -1,24% | 2.195,00 |
| 20.08.2025 | 11,35 | 11,35 | 10,88 | 10,88 | 2,59% | 1.953,00 |
| 19.08.2025 | 10,30 | 10,60 | 10,30 | 10,60 | -4,59% | 876,00 |
| 18.08.2025 | 11,56 | 11,56 | 11,11 | 11,11 | -7,42% | 3.403,00 |
| 12.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,03% | 440,00 |
| 11.08.2025 | 12,75 | 12,75 | 12,13 | 12,13 | -7,72% | 997,00 |
| 07.08.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 2,86% | 542,00 |
| 06.08.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 4,29% | 197,00 |
| 05.08.2025 | 12,11 | 12,25 | 12,07 | 12,25 | 7,08% | 2.752,00 |