Echtzeit-Aktienkurs Chicago Rivet & Machine Co
Bid:
Ask:
Aktienkurse zur Chicago Rivet & Machine Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 9,00 | 9,40 | 8,70 | 9,20 | -1,08% | 3.797,00 |
| 23.04.2025 | 8,80 | 9,30 | 8,80 | 9,30 | 2,65% | 1.261,00 |
| 22.04.2025 | 9,26 | 9,32 | 8,25 | 9,06 | 4,86% | 2.343,00 |
| 21.04.2025 | 9,00 | 9,49 | 8,64 | 8,64 | -6,59% | 1.935,00 |
| 17.04.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 3,93% | 468,00 |
| 16.04.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -3,44% | 2.212,00 |
| 15.04.2025 | 9,06 | 9,22 | 8,90 | 9,22 | 1,73% | 1.556,00 |
| 14.04.2025 | 9,37 | 9,41 | 8,93 | 9,06 | -7,55% | 6.446,00 |
| 11.04.2025 | 9,41 | 9,98 | 9,41 | 9,80 | 3,16% | 19.021,00 |
| 10.04.2025 | 10,07 | 10,07 | 9,50 | 9,50 | -8,65% | 1.585,00 |
| 09.04.2025 | 9,75 | 10,40 | 9,50 | 10,40 | 4,42% | 5.892,00 |
| 08.04.2025 | 10,04 | 10,55 | 9,72 | 9,96 | -5,59% | 11.148,00 |
| 07.04.2025 | 9,98 | 10,55 | 9,98 | 10,55 | 2,43% | 10.552,00 |
| 04.04.2025 | 10,25 | 10,80 | 9,85 | 10,30 | -2,85% | 10.199,00 |
| 03.04.2025 | 10,57 | 10,80 | 10,57 | 10,60 | -5,93% | 3.538,00 |
| 02.04.2025 | 10,25 | 11,28 | 10,25 | 11,27 | 7,33% | 6.468,00 |
| 01.04.2025 | 10,89 | 11,50 | 10,08 | 10,50 | -3,58% | 8.305,00 |
| 31.03.2025 | 12,25 | 12,95 | 10,89 | 10,89 | -19,81% | 11.824,00 |
| 28.03.2025 | 13,22 | 13,58 | 13,12 | 13,58 | -3,96% | 3.596,00 |
| 27.03.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 2,46% | 692,00 |
| 26.03.2025 | 13,48 | 13,85 | 13,30 | 13,80 | 3,37% | 2.637,00 |
| 25.03.2025 | 13,26 | 13,65 | 13,26 | 13,35 | -0,37% | 2.450,00 |
| 24.03.2025 | 13,70 | 13,70 | 13,11 | 13,40 | -1,62% | 1.112,00 |
| 21.03.2025 | 13,80 | 13,80 | 13,60 | 13,62 | 0,00% | 1.663,00 |
| 20.03.2025 | 13,70 | 13,72 | 13,62 | 13,62 | -2,78% | 1.446,00 |
| 19.03.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 2,26% | 365,00 |
| 18.03.2025 | 13,45 | 14,09 | 13,45 | 13,70 | -3,19% | 4.041,00 |
| 17.03.2025 | 13,82 | 14,15 | 13,82 | 14,15 | -1,79% | 3.641,00 |
| 14.03.2025 | 14,55 | 14,75 | 14,41 | 14,41 | -3,29% | 928,00 |
| 13.03.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -0,27% | 795,00 |
| 12.03.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 6,94% | 1.031,00 |
| 11.03.2025 | 13,50 | 14,24 | 13,40 | 13,97 | 2,72% | 2.388,00 |
| 10.03.2025 | 13,80 | 14,05 | 13,51 | 13,60 | -2,16% | 3.558,00 |
| 07.03.2025 | 13,80 | 14,01 | 13,80 | 13,90 | 0,00% | 2.473,00 |
| 06.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,51% | 424,00 |
| 05.03.2025 | 13,40 | 13,72 | 13,40 | 13,69 | -0,41% | 931,00 |
| 04.03.2025 | 13,61 | 14,10 | 13,48 | 13,75 | -2,74% | 1.899,00 |
| 03.03.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -2,50% | 492,00 |
| 27.02.2025 | 14,10 | 14,50 | 13,80 | 14,50 | -1,96% | 1.142,00 |
| 26.02.2025 | 13,92 | 14,79 | 13,81 | 14,79 | 6,17% | 1.257,00 |
| 25.02.2025 | 14,13 | 14,13 | 13,85 | 13,93 | -0,50% | 4.008,00 |
| 24.02.2025 | 14,47 | 14,94 | 14,00 | 14,00 | -5,34% | 1.055,00 |
| 21.02.2025 | 14,59 | 14,80 | 13,99 | 14,79 | -1,00% | 3.382,00 |
| 20.02.2025 | 14,50 | 15,18 | 14,11 | 14,94 | 2,22% | 1.799,00 |
| 19.02.2025 | 14,30 | 14,62 | 14,30 | 14,62 | -1,25% | 2.391,00 |
| 18.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,27% | 651,00 |
| 14.02.2025 | 14,21 | 14,84 | 14,21 | 14,84 | -0,67% | 1.427,00 |
| 13.02.2025 | 14,69 | 14,94 | 14,60 | 14,94 | -0,40% | 2.094,00 |
| 12.02.2025 | 14,80 | 15,00 | 14,51 | 15,00 | -0,92% | 3.906,00 |
| 10.02.2025 | 15,00 | 15,18 | 15,00 | 15,14 | -0,66% | 1.125,00 |
| 07.02.2025 | 14,75 | 15,24 | 14,75 | 15,24 | -0,78% | 1.900,00 |
| 06.02.2025 | 15,00 | 15,36 | 15,00 | 15,36 | 0,26% | 2.423,00 |
| 05.02.2025 | 15,32 | 15,32 | 15,32 | 15,32 | -0,52% | 696,00 |
| 04.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 237,00 |
| 31.01.2025 | 16,24 | 16,24 | 15,40 | 15,40 | -0,32% | 656,00 |
| 30.01.2025 | 15,07 | 16,64 | 13,88 | 15,45 | 1,91% | 18.757,00 |
| 29.01.2025 | 15,25 | 15,25 | 15,16 | 15,16 | -0,59% | 1.265,00 |
| 27.01.2025 | 15,32 | 15,32 | 15,24 | 15,25 | -2,58% | 1.189,00 |
| 24.01.2025 | 15,74 | 15,74 | 15,65 | 15,65 | 0,22% | 1.497,00 |
| 23.01.2025 | 15,50 | 15,62 | 15,50 | 15,62 | 0,77% | 592,00 |
| 22.01.2025 | 15,50 | 15,56 | 15,50 | 15,50 | 0,45% | 845,00 |
| 21.01.2025 | 15,39 | 15,50 | 15,39 | 15,43 | -0,45% | 698,00 |
| 17.01.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -2,76% | 2.951,00 |
| 16.01.2025 | 15,50 | 15,94 | 15,50 | 15,94 | 0,25% | 1.318,00 |
| 15.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,25% | 695,00 |
| 14.01.2025 | 15,50 | 15,70 | 15,50 | 15,70 | -1,03% | 1.679,00 |
| 13.01.2025 | 15,60 | 15,87 | 15,50 | 15,87 | 0,42% | 1.933,00 |
| 08.01.2025 | 15,65 | 15,90 | 15,55 | 15,80 | -3,34% | 2.185,00 |
| 06.01.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 3,00% | 429,00 |
| 03.01.2025 | 15,72 | 15,87 | 15,58 | 15,87 | 2,06% | 706,00 |
| 02.01.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -1,83% | 570,00 |
| 31.12.2024 | 15,51 | 15,94 | 15,36 | 15,84 | -2,52% | 2.992,00 |
| 30.12.2024 | 15,50 | 16,25 | 15,50 | 16,25 | 4,12% | 999,00 |
| 27.12.2024 | 15,50 | 15,61 | 15,50 | 15,61 | -2,46% | 989,00 |
| 26.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | 281,00 |
| 24.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 1.064,00 |
| 23.12.2024 | 15,75 | 16,82 | 15,50 | 15,50 | -4,67% | 2.567,00 |
| 20.12.2024 | 15,60 | 16,26 | 15,60 | 16,26 | 3,24% | 879,00 |
| 19.12.2024 | 15,12 | 16,60 | 15,12 | 15,75 | -0,19% | 733,00 |
| 18.12.2024 | 16,64 | 16,64 | 15,78 | 15,78 | -8,56% | 2.471,00 |
| 17.12.2024 | 16,75 | 17,26 | 16,70 | 17,26 | 0,92% | 1.152,00 |
| 16.12.2024 | 15,56 | 17,10 | 15,56 | 17,10 | 3,29% | 2.135,00 |
| 13.12.2024 | 16,41 | 16,56 | 16,39 | 16,56 | 0,33% | 1.134,00 |
| 12.12.2024 | 15,41 | 16,70 | 15,41 | 16,50 | 4,17% | 3.973,00 |
| 11.12.2024 | 15,55 | 16,10 | 15,55 | 15,84 | -1,38% | 890,00 |
| 10.12.2024 | 16,77 | 16,77 | 16,06 | 16,06 | -4,23% | 1.106,00 |
| 09.12.2024 | 16,51 | 17,00 | 16,51 | 16,77 | 1,57% | 6.459,00 |
| 06.12.2024 | 16,60 | 16,71 | 16,51 | 16,51 | -2,31% | 1.261,00 |
| 05.12.2024 | 16,56 | 16,90 | 16,30 | 16,90 | -1,11% | 4.158,00 |
| 04.12.2024 | 17,35 | 17,35 | 16,78 | 17,09 | -3,61% | 3.168,00 |
| 03.12.2024 | 17,06 | 17,73 | 17,00 | 17,73 | 4,17% | 5.524,00 |
| 02.12.2024 | 17,04 | 17,04 | 17,02 | 17,02 | -0,12% | 816,00 |
| 29.11.2024 | 17,02 | 17,04 | 16,77 | 17,04 | -2,74% | 3.632,00 |
| 27.11.2024 | 18,25 | 18,50 | 17,50 | 17,52 | -3,68% | 7.239,00 |
| 26.11.2024 | 18,00 | 18,23 | 17,52 | 18,19 | -3,49% | 2.917,00 |
| 25.11.2024 | 19,00 | 19,00 | 18,26 | 18,85 | 1,94% | 1.346,00 |
| 22.11.2024 | 18,20 | 18,49 | 18,20 | 18,49 | 1,32% | 3.887,00 |
| 21.11.2024 | 18,00 | 19,00 | 17,94 | 18,25 | 1,45% | 12.679,00 |
| 20.11.2024 | 17,55 | 17,99 | 17,55 | 17,99 | 2,04% | 455,00 |
| 19.11.2024 | 17,80 | 17,99 | 17,00 | 17,63 | -2,38% | 7.585,00 |