11,240$
11,73%
Echtzeit-Aktienkurs Chicago Rivet & Machine Co
Bid:
Ask:
Aktienkurse zur Chicago Rivet & Machine Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 10,24 | 10,90 | 10,24 | 10,90 | 8,35% | 3.676,00 |
| 28.10.2026 | 10,00 | 10,10 | 9,89 | 10,06 | 3,07% | 1.354,00 |
| 27.10.2026 | 9,60 | 10,30 | 9,60 | 9,76 | -0,61% | 1.748,00 |
| 26.10.2026 | 10,55 | 10,55 | 9,82 | 9,82 | -6,48% | 620,00 |
| 23.10.2026 | 9,99 | 10,50 | 9,99 | 10,50 | 4,79% | 668,00 |
| 22.10.2026 | 10,02 | 10,02 | 10,02 | 10,02 | 0,20% | 166,00 |
| 21.10.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | 401,00 |
| 20.10.2026 | 10,85 | 10,85 | 9,80 | 10,00 | -2,91% | 3.617,00 |
| 19.10.2026 | 10,30 | 10,33 | 10,30 | 10,30 | -2,55% | 1.341,00 |
| 15.10.2026 | 10,57 | 10,57 | 10,57 | 10,57 | -6,29% | 172,00 |
| 14.10.2026 | 12,00 | 12,00 | 11,28 | 11,28 | -1,91% | 1.444,00 |
| 13.10.2026 | 11,00 | 11,62 | 11,00 | 11,50 | 4,74% | 2.064,00 |
| 12.10.2026 | 10,15 | 11,75 | 10,15 | 10,98 | -1,96% | 3.778,00 |
| 09.10.2026 | 11,28 | 11,28 | 11,16 | 11,20 | -3,24% | 5.350,00 |
| 08.10.2026 | 11,15 | 11,83 | 11,15 | 11,58 | 6,68% | 1.236,00 |
| 07.10.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -1,90% | 1.002,00 |
| 06.10.2026 | 10,25 | 11,06 | 10,25 | 11,06 | 5,23% | 2.554,00 |
| 05.10.2026 | 11,10 | 11,10 | 10,51 | 10,51 | -6,16% | 1.685,00 |
| 02.10.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 3,04% | 961,00 |
| 01.10.2026 | 11,44 | 11,44 | 10,87 | 10,87 | -0,73% | 3.170,00 |
| 30.09.2026 | 10,20 | 11,10 | 10,20 | 10,95 | 8,96% | 4.770,00 |
| 29.09.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -0,99% | 1.129,00 |
| 28.09.2026 | 10,00 | 10,20 | 9,70 | 10,15 | 4,01% | 3.032,00 |
| 25.09.2026 | 9,76 | 9,76 | 9,76 | 9,76 | -4,78% | 2,00 |
| 24.09.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 1,49% | 828,00 |
| 23.09.2026 | 10,10 | 10,10 | 10,03 | 10,10 | 0,19% | 2.391,00 |
| 22.09.2026 | 10,13 | 10,25 | 10,00 | 10,08 | -1,61% | 3.601,00 |
| 21.09.2026 | 10,25 | 10,25 | 10,14 | 10,25 | -2,52% | 5.000,00 |
| 18.09.2026 | 10,23 | 10,51 | 10,23 | 10,51 | 2,64% | 382,00 |
| 17.09.2026 | 9,98 | 10,24 | 9,88 | 10,24 | 3,96% | 2.714,00 |
| 16.09.2026 | 10,00 | 10,00 | 9,85 | 9,85 | -0,20% | 1.456,00 |
| 15.09.2026 | 9,85 | 9,87 | 9,75 | 9,87 | -0,50% | 1.548,00 |
| 14.09.2026 | 9,92 | 9,92 | 9,92 | 9,92 | -0,90% | 400,00 |
| 11.09.2026 | 10,25 | 10,25 | 10,01 | 10,01 | -2,44% | 495,00 |
| 10.09.2026 | 10,00 | 10,26 | 10,00 | 10,26 | 2,60% | 5.816,00 |
| 09.09.2026 | 10,18 | 10,18 | 10,00 | 10,00 | -1,96% | 3.232,00 |
| 08.09.2026 | 10,06 | 10,25 | 10,05 | 10,20 | -0,49% | 3.532,00 |
| 04.09.2026 | 10,22 | 10,26 | 10,15 | 10,25 | 0,44% | 21.052,00 |
| 03.09.2026 | 10,20 | 10,25 | 10,17 | 10,21 | 1,04% | 14.600,00 |
| 02.09.2026 | 10,25 | 10,25 | 10,08 | 10,10 | -3,44% | 8.346,00 |
| 01.09.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -0,14% | 503,00 |
| 31.08.2026 | 10,95 | 10,95 | 10,48 | 10,48 | 2,29% | 3.117,00 |
| 28.08.2026 | 10,00 | 10,25 | 10,00 | 10,24 | 1,39% | 3.833,00 |
| 27.08.2026 | 10,00 | 10,10 | 10,00 | 10,10 | -2,32% | 1.493,00 |
| 26.08.2026 | 9,90 | 10,34 | 9,85 | 10,34 | 3,74% | 926,00 |
| 25.08.2026 | 9,78 | 9,97 | 9,78 | 9,97 | -0,43% | 1.056,00 |
| 24.08.2026 | 10,06 | 10,20 | 10,01 | 10,01 | 0,81% | 2.221,00 |
| 19.08.2026 | 9,80 | 10,04 | 9,80 | 9,93 | -2,45% | 3.433,00 |
| 17.08.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -1,46% | 746,00 |
| 14.08.2026 | 10,25 | 10,33 | 9,99 | 10,33 | 0,00% | 3.772,00 |
| 13.08.2026 | 10,10 | 10,33 | 10,10 | 10,33 | 2,28% | 2.399,00 |
| 12.08.2026 | 10,20 | 10,20 | 10,10 | 10,10 | -1,94% | 1.656,00 |
| 10.08.2026 | 10,46 | 10,46 | 10,30 | 10,30 | -2,89% | 1.620,00 |
| 07.08.2026 | 10,90 | 10,90 | 10,61 | 10,61 | 2,21% | 830,00 |
| 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 |