Echtzeit-Aktienkurs Chicago Rivet & Machine Co
Bid:
Ask:
Aktienkurse zur Chicago Rivet & Machine Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.08.2025 | 11,94 | 11,94 | 11,44 | 11,44 | -9,85% | 788,00 |
| 31.07.2025 | 12,66 | 12,69 | 12,63 | 12,69 | 0,26% | 3.515,00 |
| 30.07.2025 | 12,62 | 12,66 | 12,45 | 12,66 | 0,22% | 4.250,00 |
| 28.07.2025 | 13,25 | 13,25 | 12,63 | 12,63 | 1,04% | 1.618,00 |
| 25.07.2025 | 11,90 | 12,50 | 11,90 | 12,50 | -0,08% | 9.467,00 |
| 24.07.2025 | 11,66 | 12,51 | 11,60 | 12,51 | 4,34% | 3.166,00 |
| 23.07.2025 | 12,20 | 12,20 | 11,99 | 11,99 | 3,81% | 1.720,00 |
| 22.07.2025 | 11,13 | 12,00 | 11,13 | 11,55 | -1,28% | 5.106,00 |
| 21.07.2025 | 11,33 | 11,85 | 11,33 | 11,70 | 1,56% | 1.085,00 |
| 18.07.2025 | 11,62 | 11,90 | 11,47 | 11,52 | -4,95% | 1.017,00 |
| 11.07.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 1,13% | 301,00 |
| 10.07.2025 | 12,49 | 12,49 | 11,73 | 11,99 | -1,96% | 2.839,00 |
| 09.07.2025 | 11,73 | 12,23 | 11,73 | 12,23 | 2,13% | 632,00 |
| 08.07.2025 | 12,75 | 12,75 | 11,73 | 11,97 | -1,68% | 2.841,00 |
| 07.07.2025 | 12,32 | 12,32 | 12,18 | 12,18 | -2,60% | 874,00 |
| 03.07.2025 | 12,40 | 13,10 | 12,10 | 12,50 | 2,46% | 12.768,00 |
| 02.07.2025 | 12,04 | 12,82 | 12,04 | 12,20 | -0,25% | 2.638,00 |
| 30.06.2025 | 12,33 | 12,60 | 11,75 | 12,23 | -0,97% | 32.415,00 |
| 27.06.2025 | 11,85 | 13,00 | 11,77 | 12,35 | -0,40% | 9.256,00 |
| 26.06.2025 | 12,00 | 12,65 | 11,75 | 12,40 | -0,80% | 5.298,00 |
| 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 | 8,43% | 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 | -2,93% | 671,00 |