10,300$
-0,96%
Echtzeit-Aktienkurs Chicago Rivet & Machine Co
Bid:
Ask:
Aktienkurse zur Chicago Rivet & Machine Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 10,22 | 10,69 | 10,22 | 10,38 | -0,22% | 4.700,00 |
| 05.08.2026 | 10,27 | 10,40 | 10,27 | 10,40 | 3,90% | 3.067,00 |
| 04.08.2026 | 9,95 | 10,30 | 9,95 | 10,01 | -4,12% | 6.970,00 |
| 03.08.2026 | 10,44 | 10,44 | 10,44 | 10,44 | 0,38% | 573,00 |
| 31.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 893,00 |
| 29.07.2026 | 10,20 | 10,50 | 10,20 | 10,50 | 0,96% | 867,00 |
| 28.07.2026 | 10,40 | 10,40 | 10,00 | 10,40 | 0,39% | 3.889,00 |
| 27.07.2026 | 10,15 | 10,50 | 10,09 | 10,36 | 4,65% | 14.467,00 |
| 24.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -2,46% | 267,00 |
| 23.07.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -0,20% | 1.061,00 |
| 22.07.2026 | 9,90 | 10,17 | 9,90 | 10,17 | 4,31% | 1.166,00 |
| 21.07.2026 | 9,90 | 9,97 | 9,75 | 9,75 | -2,01% | 961,00 |
| 20.07.2026 | 10,18 | 10,18 | 9,95 | 9,95 | -1,49% | 2.461,00 |
| 17.07.2026 | 9,60 | 10,27 | 9,60 | 10,10 | 2,80% | 3.624,00 |
| 16.07.2026 | 10,26 | 10,26 | 9,59 | 9,83 | -2,72% | 4.384,00 |
| 15.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | 954,00 |
| 14.07.2026 | 9,90 | 10,40 | 9,85 | 9,85 | -1,01% | 3.974,00 |
| 13.07.2026 | 10,25 | 10,25 | 9,95 | 9,95 | -4,33% | 2.685,00 |
| 10.07.2026 | 9,98 | 10,40 | 9,80 | 10,40 | 4,52% | 1.293,00 |
| 09.07.2026 | 10,00 | 10,00 | 9,80 | 9,95 | -2,83% | 5.078,00 |
| 08.07.2026 | 10,18 | 10,24 | 10,02 | 10,24 | -0,58% | 1.966,00 |
| 07.07.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | 789,00 |
| 06.07.2026 | 10,20 | 10,20 | 10,03 | 10,20 | -1,24% | 727,00 |
| 02.07.2026 | 10,35 | 10,40 | 10,25 | 10,33 | -0,21% | 1.807,00 |
| 01.07.2026 | 10,30 | 10,38 | 10,30 | 10,35 | -0,53% | 1.279,00 |
| 30.06.2026 | 10,31 | 10,41 | 10,31 | 10,41 | 0,92% | 588,00 |
| 29.06.2026 | 10,30 | 10,31 | 10,30 | 10,31 | 0,30% | 1.342,00 |
| 25.06.2026 | 10,50 | 10,50 | 10,28 | 10,28 | 2,53% | 2.816,00 |
| 24.06.2026 | 10,86 | 10,86 | 10,03 | 10,03 | -6,80% | 3.171,00 |
| 23.06.2026 | 10,54 | 10,76 | 10,54 | 10,76 | -1,58% | 578,00 |
| 22.06.2026 | 10,50 | 10,97 | 10,50 | 10,93 | -1,71% | 1.071,00 |
| 18.06.2026 | 11,12 | 11,12 | 11,12 | 11,12 | 4,66% | 587,00 |
| 17.06.2026 | 10,80 | 10,80 | 10,52 | 10,63 | 2,76% | 3.449,00 |
| 16.06.2026 | 9,75 | 10,70 | 9,75 | 10,34 | 1,37% | 5.386,00 |
| 15.06.2026 | 10,20 | 10,38 | 9,99 | 10,20 | 0,10% | 8.748,00 |
| 12.06.2026 | 10,25 | 10,25 | 10,15 | 10,19 | 1,90% | 3.708,00 |
| 11.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,33% | 747,00 |
| 10.06.2026 | 9,88 | 10,52 | 9,88 | 10,14 | 6,57% | 2.826,00 |
| 09.06.2026 | 10,00 | 10,05 | 9,50 | 9,51 | -8,12% | 3.732,00 |
| 08.06.2026 | 10,01 | 10,70 | 10,01 | 10,35 | 1,51% | 4.077,00 |
| 05.06.2026 | 10,70 | 10,70 | 10,20 | 10,20 | -1,58% | 1.946,00 |
| 04.06.2026 | 10,50 | 10,50 | 10,36 | 10,36 | 1,07% | 1.461,00 |
| 02.06.2026 | 10,01 | 10,53 | 10,00 | 10,25 | 5,13% | 9.103,00 |
| 01.06.2026 | 9,74 | 9,75 | 9,56 | 9,75 | 1,30% | 6.406,00 |
| 29.05.2026 | 9,80 | 9,80 | 9,25 | 9,63 | -3,75% | 4.468,00 |
| 28.05.2026 | 9,55 | 10,00 | 9,47 | 10,00 | 5,26% | 8.872,00 |
| 27.05.2026 | 9,50 | 9,57 | 9,50 | 9,50 | 0,00% | 5.075,00 |
| 26.05.2026 | 9,60 | 9,65 | 9,50 | 9,50 | -2,56% | 4.901,00 |
| 22.05.2026 | 9,75 | 9,76 | 9,40 | 9,75 | 1,56% | 16.243,00 |
| 21.05.2026 | 9,77 | 9,77 | 9,52 | 9,60 | -3,90% | 5.659,00 |
| 20.05.2026 | 9,75 | 9,99 | 9,52 | 9,99 | 2,46% | 4.119,00 |
| 19.05.2026 | 9,86 | 9,86 | 9,52 | 9,75 | 2,42% | 6.118,00 |
| 18.05.2026 | 9,35 | 9,82 | 9,35 | 9,52 | -3,07% | 2.126,00 |
| 15.05.2026 | 9,76 | 10,00 | 9,25 | 9,82 | -0,59% | 6.963,00 |
| 14.05.2026 | 9,95 | 9,95 | 9,88 | 9,88 | 0,30% | 880,00 |
| 13.05.2026 | 10,10 | 10,10 | 9,70 | 9,85 | -2,48% | 2.753,00 |
| 12.05.2026 | 10,25 | 10,25 | 10,10 | 10,10 | 1,00% | 1.514,00 |
| 11.05.2026 | 10,80 | 11,00 | 9,77 | 10,00 | -12,28% | 34.101,00 |
| 08.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 4,57% | 2.062,00 |
| 07.05.2026 | 11,91 | 11,91 | 10,76 | 10,90 | 1,32% | 4.705,00 |
| 06.05.2026 | 11,66 | 11,66 | 10,76 | 10,76 | 2,09% | 6.939,00 |
| 05.05.2026 | 10,54 | 10,54 | 10,54 | 10,54 | -5,05% | 1.549,00 |
| 04.05.2026 | 11,00 | 11,10 | 11,00 | 11,10 | 1,74% | 996,00 |
| 01.05.2026 | 10,91 | 10,91 | 10,91 | 10,91 | -4,30% | 566,00 |
| 30.04.2026 | 11,15 | 11,40 | 11,10 | 11,40 | 0,88% | 911,00 |
| 29.04.2026 | 11,15 | 11,35 | 11,15 | 11,30 | -4,24% | 1.997,00 |
| 28.04.2026 | 11,48 | 11,80 | 11,20 | 11,80 | 1,81% | 7.675,00 |
| 27.04.2026 | 11,59 | 11,59 | 11,59 | 11,59 | -2,03% | 599,00 |
| 24.04.2026 | 11,62 | 11,83 | 11,62 | 11,83 | 1,98% | 3.352,00 |
| 23.04.2026 | 10,71 | 11,63 | 10,71 | 11,60 | -3,25% | 3.186,00 |
| 22.04.2026 | 10,88 | 11,99 | 10,75 | 11,99 | 11,53% | 8.353,00 |
| 21.04.2026 | 11,07 | 11,07 | 10,70 | 10,75 | 0,84% | 1.073,00 |
| 20.04.2026 | 11,08 | 11,08 | 10,66 | 10,66 | -1,75% | 2.585,00 |
| 17.04.2026 | 11,00 | 11,00 | 10,85 | 10,85 | 0,74% | 1.384,00 |
| 16.04.2026 | 10,75 | 11,25 | 10,75 | 10,77 | -1,64% | 4.610,00 |
| 14.04.2026 | 10,65 | 10,95 | 10,65 | 10,95 | 6,83% | 2.339,00 |
| 13.04.2026 | 10,50 | 10,50 | 10,25 | 10,25 | 1,38% | 2.358,00 |
| 10.04.2026 | 10,30 | 10,41 | 10,11 | 10,11 | -1,46% | 4.846,00 |
| 09.04.2026 | 10,30 | 10,70 | 10,25 | 10,26 | 1,99% | 8.310,00 |
| 08.04.2026 | 10,24 | 10,34 | 10,06 | 10,06 | 0,50% | 2.659,00 |
| 07.04.2026 | 10,00 | 10,01 | 10,00 | 10,01 | 0,30% | 2.050,00 |
| 06.04.2026 | 10,21 | 10,22 | 9,98 | 9,98 | -2,54% | 2.084,00 |
| 02.04.2026 | 10,12 | 10,24 | 9,74 | 10,24 | 0,89% | 1.969,00 |
| 01.04.2026 | 10,35 | 10,35 | 10,15 | 10,15 | 2,01% | 5.673,00 |
| 31.03.2026 | 9,75 | 9,95 | 9,75 | 9,95 | 2,05% | 2.148,00 |
| 30.03.2026 | 9,50 | 9,93 | 9,50 | 9,75 | -2,69% | 3.375,00 |
| 27.03.2026 | 11,06 | 11,06 | 9,71 | 10,02 | -10,22% | 6.204,00 |
| 26.03.2026 | 12,75 | 12,75 | 10,75 | 11,16 | -12,48% | 6.014,00 |
| 25.03.2026 | 12,71 | 13,33 | 12,71 | 12,75 | 1,21% | 2.808,00 |
| 24.03.2026 | 13,85 | 13,96 | 12,60 | 12,60 | -9,35% | 6.277,00 |
| 23.03.2026 | 14,15 | 14,15 | 13,51 | 13,90 | -2,46% | 1.950,00 |
| 20.03.2026 | 13,54 | 14,25 | 13,29 | 14,25 | 3,64% | 3.484,00 |
| 19.03.2026 | 14,05 | 14,05 | 13,67 | 13,75 | -3,51% | 4.642,00 |
| 17.03.2026 | 14,30 | 14,51 | 14,25 | 14,25 | -1,72% | 6.360,00 |
| 16.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 6,85% | 1.404,00 |
| 12.03.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -3,14% | 273,00 |
| 10.03.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 0,00% | 52,00 |
| 09.03.2026 | 14,01 | 14,01 | 14,01 | 14,01 | -2,64% | 531,00 |
| 06.03.2026 | 14,50 | 14,50 | 14,39 | 14,39 | -0,90% | 3.002,00 |
| 05.03.2026 | 14,30 | 15,00 | 14,30 | 14,52 | 3,71% | 12.631,00 |