Echtzeit-Aktienkurs Chicago Rivet & Machine Co
Bid:
Ask:
Aktienkurse zur Chicago Rivet & Machine Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 12,00 | 12,65 | 11,75 | 12,40 | -0,80% | 5.289,00 |
| 25.06.2025 | 12,00 | 12,50 | 11,70 | 12,50 | 4,17% | 1.165,00 |
| 23.06.2025 | 12,00 | 12,62 | 12,00 | 12,00 | 4,08% | 3.354,00 |
| 20.06.2025 | 13,90 | 13,90 | 11,53 | 11,53 | -14,59% | 3.729,00 |
| 18.06.2025 | 12,95 | 13,50 | 12,85 | 13,50 | -0,74% | 1.478,00 |
| 17.06.2025 | 13,51 | 13,60 | 13,11 | 13,60 | -1,88% | 869,00 |
| 16.06.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 2,06% | 730,00 |
| 13.06.2025 | 13,31 | 13,58 | 13,20 | 13,58 | -0,88% | 1.584,00 |
| 12.06.2025 | 13,70 | 13,70 | 13,30 | 13,70 | 0,44% | 986,00 |
| 11.06.2025 | 13,24 | 13,64 | 13,24 | 13,64 | -0,15% | 645,00 |
| 10.06.2025 | 13,24 | 13,66 | 13,24 | 13,66 | -2,36% | 686,00 |
| 09.06.2025 | 13,97 | 13,99 | 13,50 | 13,99 | 1,52% | 3.016,00 |
| 06.06.2025 | 13,47 | 14,49 | 12,72 | 13,78 | 1,40% | 5.025,00 |
| 05.06.2025 | 13,45 | 13,59 | 13,45 | 13,59 | -0,80% | 929,00 |
| 04.06.2025 | 13,44 | 13,75 | 13,09 | 13,70 | -1,01% | 2.165,00 |
| 03.06.2025 | 13,70 | 13,84 | 13,28 | 13,84 | -0,72% | 3.064,00 |
| 02.06.2025 | 12,52 | 14,90 | 12,52 | 13,94 | 11,34% | 8.505,00 |
| 30.05.2025 | 12,32 | 12,98 | 11,89 | 12,52 | 1,54% | 3.681,00 |
| 29.05.2025 | 11,89 | 12,33 | 11,89 | 12,33 | 8,42% | 1.449,00 |
| 28.05.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -2,39% | 356,00 |
| 27.05.2025 | 11,54 | 11,94 | 11,11 | 11,65 | 1,13% | 3.482,00 |
| 23.05.2025 | 11,75 | 11,75 | 10,97 | 11,52 | -0,02% | 4.536,00 |
| 22.05.2025 | 11,58 | 11,73 | 11,52 | 11,52 | -6,55% | 2.334,00 |
| 21.05.2025 | 11,52 | 12,33 | 11,52 | 12,33 | 6,48% | 1.479,00 |
| 20.05.2025 | 12,10 | 12,63 | 11,58 | 11,58 | 0,52% | 3.707,00 |
| 19.05.2025 | 11,20 | 11,52 | 11,20 | 11,52 | 6,96% | 1.408,00 |
| 16.05.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -4,01% | 424,00 |
| 15.05.2025 | 11,32 | 11,43 | 10,27 | 11,22 | 0,18% | 4.538,00 |
| 14.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,09% | 1.037,00 |
| 13.05.2025 | 11,25 | 11,25 | 11,21 | 11,21 | 0,18% | 3.081,00 |
| 12.05.2025 | 11,26 | 11,65 | 11,19 | 11,19 | -1,32% | 3.299,00 |
| 09.05.2025 | 11,29 | 11,34 | 10,48 | 11,34 | 4,23% | 5.551,00 |
| 08.05.2025 | 11,29 | 12,04 | 10,50 | 10,88 | 2,35% | 14.888,00 |
| 07.05.2025 | 12,20 | 12,20 | 8,15 | 10,63 | -11,19% | 22.675,00 |
| 06.05.2025 | 12,40 | 12,59 | 11,97 | 11,97 | -4,55% | 3.165,00 |
| 05.05.2025 | 13,30 | 13,47 | 12,04 | 12,54 | -1,10% | 5.963,00 |
| 02.05.2025 | 11,77 | 14,24 | 11,77 | 12,68 | -1,41% | 22.343,00 |
| 01.05.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -2,94% | 671,00 |
| 30.04.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 6,94% | 1.338,00 |
| 29.04.2025 | 11,82 | 13,80 | 11,28 | 12,39 | 3,97% | 9.697,00 |
| 28.04.2025 | 10,25 | 12,00 | 9,94 | 11,92 | 16,83% | 9.789,00 |
| 25.04.2025 | 9,26 | 12,10 | 9,26 | 10,20 | 10,87% | 14.039,00 |
| 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 |