Echtzeit-Aktienkurs Chicago Rivet & Machine Co
Bid:
Ask:
Aktienkurse zur Chicago Rivet & Machine Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2026 | 13,55 | 14,25 | 13,55 | 14,00 | 0,57% | 1.056,00 |
| 03.03.2026 | 13,92 | 14,63 | 13,92 | 13,92 | 0,00% | 3.500,00 |
| 02.03.2026 | 13,60 | 14,09 | 13,32 | 13,92 | 3,11% | 5.745,00 |
| 27.02.2026 | 14,05 | 14,05 | 13,50 | 13,50 | -3,57% | 1.298,00 |
| 26.02.2026 | 14,24 | 14,33 | 13,81 | 14,00 | -1,82% | 1.342,00 |
| 25.02.2026 | 13,51 | 14,26 | 13,51 | 14,26 | 1,49% | 1.246,00 |
| 24.02.2026 | 14,25 | 14,31 | 13,51 | 14,05 | 0,36% | 14.981,00 |
| 23.02.2026 | 14,18 | 14,50 | 14,00 | 14,00 | 0,14% | 2.569,00 |
| 20.02.2026 | 13,74 | 13,98 | 13,74 | 13,98 | -0,07% | 646,00 |
| 19.02.2026 | 13,25 | 13,99 | 13,25 | 13,99 | 2,75% | 3.779,00 |
| 18.02.2026 | 13,60 | 13,68 | 13,60 | 13,62 | -2,61% | 626,00 |
| 13.02.2026 | 13,50 | 13,98 | 13,50 | 13,98 | 4,72% | 1.734,00 |
| 12.02.2026 | 13,62 | 13,95 | 13,35 | 13,35 | -4,51% | 1.487,00 |
| 11.02.2026 | 13,31 | 13,98 | 13,31 | 13,98 | 2,72% | 1.971,00 |
| 10.02.2026 | 13,42 | 13,64 | 13,42 | 13,61 | 0,55% | 6.704,00 |
| 09.02.2026 | 13,33 | 13,53 | 13,33 | 13,53 | -0,41% | 918,00 |
| 05.02.2026 | 13,38 | 13,59 | 13,38 | 13,59 | 2,95% | 1.408,00 |
| 03.02.2026 | 12,82 | 13,30 | 12,82 | 13,20 | 4,02% | 1.694,00 |
| 02.02.2026 | 12,60 | 13,45 | 12,60 | 12,69 | -3,50% | 3.141,00 |
| 30.01.2026 | 13,10 | 13,51 | 12,76 | 13,15 | -3,93% | 8.059,00 |
| 29.01.2026 | 14,26 | 14,26 | 13,55 | 13,69 | -2,36% | 2.149,00 |
| 28.01.2026 | 13,19 | 14,02 | 13,19 | 14,02 | 3,16% | 7.221,00 |
| 27.01.2026 | 13,39 | 13,85 | 12,76 | 13,59 | 5,51% | 5.800,00 |
| 26.01.2026 | 13,00 | 13,58 | 12,88 | 12,88 | -3,88% | 1.509,00 |
| 23.01.2026 | 13,27 | 13,90 | 13,05 | 13,40 | -3,25% | 7.766,00 |
| 22.01.2026 | 12,20 | 13,85 | 12,20 | 13,85 | 3,51% | 7.202,00 |
| 21.01.2026 | 13,76 | 13,99 | 13,38 | 13,38 | -4,43% | 2.406,00 |
| 20.01.2026 | 13,78 | 14,00 | 13,78 | 14,00 | -0,78% | 2.615,00 |
| 16.01.2026 | 14,31 | 14,31 | 14,11 | 14,11 | -2,69% | 3.735,00 |
| 15.01.2026 | 14,22 | 14,50 | 14,02 | 14,50 | -1,09% | 6.399,00 |
| 14.01.2026 | 14,59 | 14,74 | 14,58 | 14,66 | 5,07% | 2.461,00 |
| 13.01.2026 | 13,71 | 14,00 | 13,71 | 13,95 | -3,51% | 1.420,00 |
| 12.01.2026 | 14,31 | 14,50 | 14,15 | 14,46 | 1,12% | 2.972,00 |
| 09.01.2026 | 14,23 | 14,46 | 14,15 | 14,30 | -1,58% | 5.734,00 |
| 08.01.2026 | 13,96 | 14,57 | 13,83 | 14,53 | 3,05% | 7.119,00 |
| 07.01.2026 | 14,10 | 14,10 | 13,75 | 14,10 | 0,71% | 2.962,00 |
| 06.01.2026 | 13,60 | 14,00 | 13,41 | 14,00 | 0,21% | 13.806,00 |
| 05.01.2026 | 14,00 | 14,25 | 13,02 | 13,97 | -0,21% | 7.183,00 |
| 02.01.2026 | 13,35 | 14,05 | 13,35 | 14,00 | 0,65% | 3.780,00 |
| 31.12.2025 | 13,85 | 14,00 | 12,60 | 13,91 | 1,24% | 10.503,00 |
| 30.12.2025 | 14,05 | 14,05 | 13,71 | 13,74 | -0,79% | 4.823,00 |
| 29.12.2025 | 14,00 | 14,50 | 13,85 | 13,85 | 0,80% | 9.192,00 |