Echtzeit-Aktienkurs Chicago Rivet & Machine Co
Bid:
Ask:
Aktienkurse zur Chicago Rivet & Machine Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.11.2024 | 18,70 | 18,94 | 18,06 | 18,06 | -4,65% | 1.449,00 |
| 15.11.2024 | 18,96 | 18,96 | 18,94 | 18,94 | -0,73% | 903,00 |
| 14.11.2024 | 18,55 | 19,08 | 18,55 | 19,08 | -0,26% | 3.324,00 |
| 13.11.2024 | 18,00 | 19,13 | 18,00 | 19,13 | -1,95% | 7.035,00 |
| 12.11.2024 | 20,64 | 20,64 | 19,51 | 19,51 | -3,84% | 6.258,00 |
| 11.11.2024 | 19,99 | 20,32 | 19,80 | 20,29 | -0,54% | 1.211,00 |
| 08.11.2024 | 20,34 | 20,64 | 19,99 | 20,40 | -1,45% | 2.751,00 |
| 07.11.2024 | 20,73 | 20,84 | 20,20 | 20,70 | 0,00% | 5.598,00 |
| 06.11.2024 | 21,00 | 22,27 | 20,40 | 20,70 | 2,48% | 7.434,00 |
| 05.11.2024 | 19,50 | 20,42 | 19,50 | 20,20 | 5,68% | 7.882,00 |
| 04.11.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -0,57% | 371,00 |
| 01.11.2024 | 18,72 | 19,23 | 18,71 | 19,23 | 2,51% | 2.369,00 |
| 31.10.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 1,38% | 883,00 |
| 30.10.2024 | 18,88 | 19,73 | 18,50 | 18,50 | -0,22% | 2.407,00 |
| 29.10.2024 | 18,89 | 18,90 | 18,04 | 18,54 | 3,32% | 5.217,00 |
| 28.10.2024 | 17,51 | 19,13 | 17,51 | 17,95 | -4,04% | 4.623,00 |
| 25.10.2024 | 18,78 | 18,90 | 18,44 | 18,70 | 1,52% | 4.059,00 |
| 24.10.2024 | 18,50 | 18,51 | 18,42 | 18,42 | 0,11% | 961,00 |
| 21.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,92% | 1.317,00 |
| 18.10.2024 | 18,57 | 18,95 | 18,57 | 18,57 | -3,93% | 1.723,00 |
| 17.10.2024 | 18,38 | 19,33 | 18,05 | 19,33 | 5,51% | 2.913,00 |
| 16.10.2024 | 18,41 | 18,43 | 18,04 | 18,32 | -0,97% | 1.409,00 |
| 15.10.2024 | 18,50 | 18,98 | 18,50 | 18,50 | -1,07% | 1.055,00 |
| 14.10.2024 | 16,97 | 18,73 | 16,97 | 18,70 | 0,38% | 2.435,00 |
| 11.10.2024 | 18,36 | 18,86 | 18,36 | 18,63 | 1,47% | 879,00 |
| 10.10.2024 | 18,40 | 18,40 | 18,36 | 18,36 | -0,49% | 299,00 |
| 09.10.2024 | 18,40 | 18,60 | 17,91 | 18,45 | -0,32% | 5.842,00 |
| 08.10.2024 | 18,16 | 19,63 | 18,16 | 18,51 | 2,04% | 3.970,00 |
| 07.10.2024 | 18,50 | 18,50 | 18,11 | 18,14 | 0,22% | 1.689,00 |
| 04.10.2024 | 17,99 | 18,10 | 17,90 | 18,10 | 0,56% | 1.215,00 |
| 03.10.2024 | 18,30 | 18,30 | 17,57 | 18,00 | 0,00% | 2.951,00 |
| 02.10.2024 | 18,50 | 18,50 | 17,90 | 18,00 | -1,32% | 2.662,00 |
| 01.10.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 1,34% | 268,00 |
| 30.09.2024 | 18,02 | 18,10 | 18,00 | 18,00 | -0,10% | 4.678,00 |
| 27.09.2024 | 18,86 | 18,86 | 18,02 | 18,02 | -5,22% | 1.110,00 |
| 26.09.2024 | 18,72 | 19,01 | 18,72 | 19,01 | 3,32% | 702,00 |
| 25.09.2024 | 18,20 | 18,52 | 18,15 | 18,40 | 0,82% | 4.726,00 |
| 24.09.2024 | 18,88 | 19,16 | 18,25 | 18,25 | 1,60% | 3.178,00 |
| 23.09.2024 | 18,75 | 18,75 | 17,96 | 17,96 | -6,35% | 1.989,00 |
| 20.09.2024 | 18,00 | 19,18 | 17,50 | 19,18 | 9,60% | 4.197,00 |
| 19.09.2024 | 18,71 | 18,71 | 17,50 | 17,50 | 2,88% | 717,00 |
| 18.09.2024 | 17,00 | 17,60 | 17,00 | 17,01 | 2,55% | 1.419,00 |
| 17.09.2024 | 16,86 | 16,86 | 16,59 | 16,59 | -1,33% | 451,00 |
| 16.09.2024 | 17,00 | 17,00 | 16,64 | 16,81 | -2,27% | 4.257,00 |
| 13.09.2024 | 17,40 | 17,40 | 17,20 | 17,20 | -0,17% | 1.671,00 |
| 12.09.2024 | 17,30 | 17,52 | 17,23 | 17,23 | 1,29% | 2.191,00 |
| 11.09.2024 | 15,90 | 17,01 | 15,69 | 17,01 | 6,98% | 10.495,00 |
| 10.09.2024 | 16,25 | 16,26 | 15,90 | 15,90 | -2,21% | 1.993,00 |
| 09.09.2024 | 17,11 | 17,11 | 16,26 | 16,26 | -7,61% | 5.010,00 |
| 06.09.2024 | 17,60 | 17,60 | 17,50 | 17,60 | -4,82% | 859,00 |
| 05.09.2024 | 18,04 | 18,49 | 17,99 | 18,49 | 1,55% | 1.620,00 |
| 04.09.2024 | 18,01 | 18,50 | 18,01 | 18,21 | -3,14% | 2.792,00 |
| 03.09.2024 | 18,75 | 18,80 | 18,60 | 18,80 | -1,00% | 4.836,00 |
| 30.08.2024 | 19,00 | 19,00 | 18,97 | 18,99 | -1,61% | 2.378,00 |
| 29.08.2024 | 19,10 | 19,30 | 19,10 | 19,30 | -1,58% | 1.052,00 |
| 27.08.2024 | 19,99 | 20,30 | 19,60 | 19,61 | 0,56% | 4.988,00 |
| 26.08.2024 | 19,30 | 20,36 | 19,26 | 19,50 | -0,46% | 6.525,00 |
| 23.08.2024 | 19,06 | 20,02 | 19,00 | 19,59 | 3,16% | 5.673,00 |
| 22.08.2024 | 18,85 | 19,00 | 18,85 | 18,99 | -0,11% | 767,00 |
| 21.08.2024 | 19,09 | 19,13 | 19,01 | 19,01 | -0,42% | 2.454,00 |
| 20.08.2024 | 19,57 | 19,57 | 18,23 | 19,09 | -1,95% | 9.448,00 |
| 19.08.2024 | 18,53 | 21,19 | 18,53 | 19,47 | 7,04% | 11.902,00 |
| 16.08.2024 | 17,00 | 18,55 | 16,99 | 18,19 | 8,27% | 7.730,00 |
| 15.08.2024 | 16,10 | 17,10 | 16,00 | 16,80 | 7,69% | 8.665,00 |
| 14.08.2024 | 15,69 | 16,69 | 15,54 | 15,60 | 4,31% | 12.288,00 |
| 12.08.2024 | 14,96 | 14,96 | 14,96 | 14,96 | -0,29% | 254,00 |
| 08.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 1.331,00 |
| 06.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | 371,00 |
| 05.08.2024 | 15,00 | 15,08 | 14,70 | 14,70 | -2,07% | 798,00 |
| 02.08.2024 | 15,01 | 15,01 | 15,01 | 15,01 | -2,60% | 722,00 |
| 01.08.2024 | 15,41 | 15,41 | 15,41 | 15,41 | 1,99% | 447,00 |
| 31.07.2024 | 15,14 | 15,15 | 15,11 | 15,11 | 0,00% | 687,00 |
| 29.07.2024 | 15,00 | 15,12 | 15,00 | 15,11 | 0,00% | 962,00 |
| 25.07.2024 | 15,20 | 15,20 | 15,11 | 15,11 | -0,92% | 898,00 |
| 24.07.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | 2.678,00 |
| 23.07.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | 428,00 |
| 19.07.2024 | 15,08 | 15,25 | 15,08 | 15,25 | -2,02% | 440,00 |