6,600$
2,17%
Echtzeit-Aktienkurs CVRx Inc
Bid:
Ask:
Aktienkurse zur CVRx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 6,46 | 6,62 | 6,41 | 6,58 | 1,86% | 66.165,00 |
| 02.07.2025 | 6,05 | 6,57 | 5,99 | 6,46 | 6,95% | 190.520,00 |
| 01.07.2025 | 5,80 | 6,17 | 5,71 | 6,04 | 2,72% | 128.667,00 |
| 30.06.2025 | 5,87 | 5,98 | 5,80 | 5,88 | 1,03% | 117.316,00 |
| 27.06.2025 | 5,88 | 5,97 | 5,79 | 5,82 | -0,85% | 251.231,00 |
| 26.06.2025 | 5,89 | 5,92 | 5,72 | 5,87 | 0,51% | 147.139,00 |
| 25.06.2025 | 6,08 | 6,09 | 5,82 | 5,84 | -3,79% | 104.900,00 |
| 24.06.2025 | 5,80 | 6,22 | 5,64 | 6,07 | 6,12% | 173.822,00 |
| 23.06.2025 | 5,81 | 5,95 | 5,57 | 5,72 | -2,39% | 208.408,00 |
| 20.06.2025 | 5,84 | 5,97 | 5,77 | 5,86 | 0,51% | 203.755,00 |
| 18.06.2025 | 5,66 | 5,96 | 5,54 | 5,83 | 3,00% | 201.345,00 |
| 17.06.2025 | 5,80 | 5,93 | 5,64 | 5,66 | -3,74% | 166.606,00 |
| 16.06.2025 | 5,94 | 6,04 | 5,79 | 5,88 | 0,34% | 163.357,00 |
| 13.06.2025 | 5,93 | 6,09 | 5,67 | 5,86 | -1,10% | 282.241,00 |
| 12.06.2025 | 6,53 | 6,67 | 5,86 | 5,93 | -10,36% | 299.868,00 |
| 11.06.2025 | 6,56 | 6,66 | 6,43 | 6,61 | 1,38% | 152.742,00 |
| 10.06.2025 | 6,24 | 6,53 | 6,24 | 6,52 | 4,65% | 185.550,00 |
| 09.06.2025 | 6,62 | 6,76 | 6,21 | 6,23 | -5,03% | 314.466,00 |
| 06.06.2025 | 6,55 | 6,87 | 6,55 | 6,56 | 1,39% | 173.773,00 |
| 05.06.2025 | 6,70 | 6,80 | 6,45 | 6,47 | -3,29% | 193.443,00 |
| 04.06.2025 | 6,73 | 6,95 | 6,54 | 6,69 | -1,04% | 206.308,00 |
| 03.06.2025 | 6,49 | 6,89 | 6,32 | 6,76 | 4,32% | 390.668,00 |
| 02.06.2025 | 6,58 | 6,73 | 6,20 | 6,48 | -2,34% | 283.495,00 |
| 30.05.2025 | 6,69 | 6,79 | 6,46 | 6,64 | -2,43% | 241.528,00 |
| 29.05.2025 | 6,78 | 6,88 | 6,54 | 6,80 | 0,74% | 204.720,00 |
| 28.05.2025 | 6,94 | 6,94 | 6,66 | 6,75 | -3,02% | 210.529,00 |
| 27.05.2025 | 6,76 | 7,17 | 6,43 | 6,96 | 4,35% | 347.205,00 |
| 23.05.2025 | 6,49 | 6,69 | 6,31 | 6,67 | 0,30% | 215.116,00 |
| 22.05.2025 | 6,19 | 6,73 | 6,08 | 6,65 | 6,23% | 283.271,00 |
| 21.05.2025 | 6,84 | 7,11 | 6,14 | 6,26 | -10,44% | 424.706,00 |
| 20.05.2025 | 6,85 | 7,05 | 6,50 | 6,99 | 2,04% | 312.273,00 |
| 19.05.2025 | 6,21 | 6,90 | 6,08 | 6,85 | 8,04% | 395.038,00 |
| 16.05.2025 | 6,09 | 6,52 | 6,00 | 6,34 | 2,42% | 529.263,00 |
| 15.05.2025 | 5,44 | 6,23 | 5,36 | 6,19 | 17,01% | 961.219,00 |
| 14.05.2025 | 5,51 | 5,57 | 5,07 | 5,29 | -2,76% | 599.773,00 |
| 13.05.2025 | 4,90 | 5,51 | 4,83 | 5,44 | 14,53% | 1.345.426,00 |
| 12.05.2025 | 4,90 | 4,97 | 4,30 | 4,75 | -0,42% | 1.113.205,00 |
| 09.05.2025 | 5,97 | 5,97 | 4,61 | 4,77 | -38,69% | 1.859.507,00 |
| 08.05.2025 | 7,60 | 7,91 | 7,45 | 7,78 | 4,01% | 230.060,00 |
| 07.05.2025 | 7,70 | 7,70 | 7,40 | 7,48 | 0,67% | 235.557,00 |
| 06.05.2025 | 7,65 | 7,78 | 7,30 | 7,43 | -4,62% | 184.452,00 |
| 05.05.2025 | 7,81 | 7,95 | 7,70 | 7,79 | -2,01% | 183.224,00 |
| 02.05.2025 | 7,40 | 8,28 | 7,40 | 7,95 | 9,05% | 409.464,00 |
| 01.05.2025 | 7,32 | 7,51 | 7,14 | 7,29 | -0,41% | 164.379,00 |
| 30.04.2025 | 7,17 | 7,35 | 6,83 | 7,32 | -0,95% | 178.298,00 |
| 29.04.2025 | 7,74 | 7,74 | 7,30 | 7,39 | -1,73% | 423.766,00 |
| 28.04.2025 | 6,85 | 7,91 | 6,85 | 7,52 | 11,74% | 650.885,00 |
| 25.04.2025 | 6,45 | 6,96 | 6,38 | 6,73 | 3,86% | 463.994,00 |
| 24.04.2025 | 6,13 | 6,62 | 6,13 | 6,48 | 6,06% | 231.293,00 |
| 23.04.2025 | 6,26 | 6,49 | 6,09 | 6,11 | 1,33% | 335.834,00 |
| 22.04.2025 | 6,12 | 6,18 | 5,81 | 6,03 | -0,50% | 294.474,00 |
| 21.04.2025 | 6,19 | 6,19 | 5,98 | 6,06 | -3,04% | 213.949,00 |
| 17.04.2025 | 6,12 | 6,28 | 6,02 | 6,25 | 1,63% | 241.648,00 |
| 16.04.2025 | 6,26 | 6,27 | 5,91 | 6,15 | -2,54% | 316.129,00 |
| 15.04.2025 | 6,53 | 6,71 | 6,24 | 6,31 | -3,37% | 255.746,00 |
| 14.04.2025 | 6,46 | 6,65 | 6,14 | 6,53 | 4,82% | 387.851,00 |
| 11.04.2025 | 6,57 | 6,61 | 6,08 | 6,23 | -3,56% | 443.021,00 |
| 10.04.2025 | 7,15 | 7,19 | 6,43 | 6,46 | -11,14% | 447.152,00 |
| 09.04.2025 | 6,20 | 7,43 | 6,02 | 7,27 | 16,88% | 1.524.242,00 |
| 08.04.2025 | 8,00 | 8,15 | 5,87 | 6,22 | -45,98% | 4.330.217,00 |
| 07.04.2025 | 11,03 | 12,35 | 10,68 | 11,52 | -1,75% | 321.832,00 |
| 04.04.2025 | 11,64 | 12,14 | 11,40 | 11,72 | -4,64% | 228.357,00 |
| 03.04.2025 | 11,94 | 12,70 | 11,91 | 12,29 | -5,32% | 162.308,00 |
| 02.04.2025 | 12,26 | 13,15 | 12,26 | 12,98 | 3,59% | 178.687,00 |
| 01.04.2025 | 12,33 | 12,70 | 12,06 | 12,53 | 2,45% | 220.495,00 |
| 31.03.2025 | 12,07 | 12,34 | 11,95 | 12,23 | -2,08% | 153.010,00 |
| 28.03.2025 | 12,51 | 12,72 | 12,30 | 12,49 | 1,30% | 112.969,00 |
| 27.03.2025 | 12,56 | 12,93 | 12,33 | 12,33 | -2,14% | 152.998,00 |
| 26.03.2025 | 12,69 | 12,79 | 12,39 | 12,60 | -0,79% | 116.099,00 |
| 25.03.2025 | 12,74 | 13,14 | 12,58 | 12,70 | -0,47% | 132.078,00 |
| 24.03.2025 | 12,72 | 13,34 | 12,69 | 12,76 | 2,16% | 166.339,00 |
| 21.03.2025 | 12,12 | 12,72 | 11,80 | 12,49 | 1,13% | 380.641,00 |
| 20.03.2025 | 12,01 | 12,57 | 12,00 | 12,35 | 1,40% | 111.668,00 |
| 19.03.2025 | 11,85 | 12,40 | 11,85 | 12,18 | 2,70% | 135.528,00 |
| 18.03.2025 | 11,57 | 11,99 | 11,45 | 11,86 | 0,94% | 128.645,00 |
| 17.03.2025 | 11,40 | 11,82 | 11,20 | 11,75 | 2,71% | 91.729,00 |
| 14.03.2025 | 11,24 | 11,72 | 11,24 | 11,44 | 3,53% | 86.321,00 |
| 13.03.2025 | 11,60 | 11,63 | 10,93 | 11,05 | -4,99% | 110.445,00 |
| 12.03.2025 | 11,80 | 11,96 | 11,44 | 11,63 | 0,61% | 108.288,00 |
| 11.03.2025 | 11,35 | 11,60 | 11,02 | 11,56 | 2,39% | 233.480,00 |
| 10.03.2025 | 11,39 | 11,69 | 10,76 | 11,29 | -2,42% | 523.273,00 |
| 07.03.2025 | 11,61 | 11,74 | 11,27 | 11,57 | 0,00% | 302.961,00 |
| 06.03.2025 | 12,27 | 12,50 | 11,57 | 11,57 | -7,29% | 121.902,00 |
| 05.03.2025 | 12,16 | 12,57 | 12,15 | 12,48 | 3,14% | 163.726,00 |
| 04.03.2025 | 12,08 | 12,60 | 11,46 | 12,10 | -1,79% | 884.027,00 |
| 03.03.2025 | 13,04 | 13,47 | 12,19 | 12,32 | -4,94% | 247.681,00 |
| 28.02.2025 | 12,91 | 14,00 | 12,69 | 12,96 | -0,08% | 232.049,00 |
| 27.02.2025 | 13,74 | 13,94 | 12,95 | 12,97 | -5,26% | 106.014,00 |
| 26.02.2025 | 13,37 | 14,02 | 13,27 | 13,69 | 3,56% | 186.113,00 |
| 25.02.2025 | 12,96 | 14,04 | 12,86 | 13,22 | 0,23% | 624.750,00 |
| 24.02.2025 | 13,95 | 13,95 | 13,16 | 13,19 | -4,77% | 155.257,00 |
| 21.02.2025 | 14,14 | 14,14 | 13,41 | 13,85 | -1,14% | 211.195,00 |
| 20.02.2025 | 14,43 | 14,48 | 13,92 | 14,01 | -3,45% | 119.955,00 |
| 19.02.2025 | 14,81 | 15,00 | 14,49 | 14,51 | -3,14% | 104.873,00 |
| 18.02.2025 | 15,22 | 15,36 | 14,75 | 14,98 | -0,73% | 181.138,00 |
| 14.02.2025 | 14,62 | 15,42 | 14,56 | 15,09 | 4,14% | 290.436,00 |
| 13.02.2025 | 14,88 | 15,30 | 14,23 | 14,49 | -1,43% | 256.580,00 |
| 12.02.2025 | 14,25 | 14,75 | 14,07 | 14,70 | 0,89% | 134.955,00 |
| 11.02.2025 | 14,80 | 15,08 | 14,39 | 14,57 | -2,15% | 106.926,00 |
| 10.02.2025 | 14,64 | 14,97 | 13,98 | 14,89 | 1,71% | 287.731,00 |