8,265$
-2,19%
Echtzeit-Aktienkurs CVRx Inc
Bid:
Ask:
Aktienkurse zur CVRx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,50 | 8,51 | 8,02 | 8,27 | -2,19% | 15.241,00 |
| 08.01.2026 | 8,30 | 8,65 | 8,29 | 8,45 | 2,80% | 197.489,00 |
| 07.01.2026 | 7,94 | 8,37 | 7,83 | 8,22 | 3,79% | 195.052,00 |
| 06.01.2026 | 7,59 | 7,96 | 7,51 | 7,92 | 3,26% | 213.912,00 |
| 05.01.2026 | 7,10 | 7,80 | 7,04 | 7,67 | 8,03% | 275.915,00 |
| 02.01.2026 | 7,15 | 7,34 | 6,99 | 7,10 | 0,00% | 163.134,00 |
| 31.12.2025 | 7,15 | 7,29 | 6,98 | 7,10 | -1,11% | 168.756,00 |
| 30.12.2025 | 7,23 | 7,37 | 7,18 | 7,18 | -0,55% | 98.309,00 |
| 29.12.2025 | 7,39 | 7,56 | 7,00 | 7,22 | -2,70% | 339.857,00 |
| 26.12.2025 | 7,62 | 7,74 | 7,38 | 7,42 | -3,39% | 177.974,00 |
| 24.12.2025 | 7,63 | 7,92 | 7,49 | 7,68 | 0,92% | 156.729,00 |
| 23.12.2025 | 7,74 | 7,79 | 7,46 | 7,61 | -2,69% | 153.416,00 |
| 22.12.2025 | 7,80 | 7,90 | 7,14 | 7,82 | -2,62% | 383.294,00 |
| 19.12.2025 | 7,92 | 8,16 | 7,77 | 8,03 | 1,39% | 241.504,00 |
| 18.12.2025 | 8,09 | 8,44 | 7,84 | 7,92 | -0,94% | 242.430,00 |
| 17.12.2025 | 8,32 | 8,38 | 7,95 | 8,00 | -3,91% | 114.294,00 |
| 16.12.2025 | 8,18 | 8,43 | 8,18 | 8,32 | 1,77% | 116.479,00 |
| 15.12.2025 | 8,53 | 9,26 | 8,07 | 8,18 | -3,25% | 138.116,00 |
| 12.12.2025 | 8,44 | 8,65 | 8,14 | 8,45 | 0,36% | 154.810,00 |
| 11.12.2025 | 8,48 | 8,93 | 8,32 | 8,42 | -0,24% | 154.887,00 |
| 10.12.2025 | 8,42 | 8,68 | 8,23 | 8,44 | 0,36% | 194.855,00 |
| 09.12.2025 | 9,00 | 9,16 | 8,38 | 8,41 | -6,76% | 172.358,00 |
| 08.12.2025 | 9,14 | 9,17 | 8,87 | 9,02 | -0,33% | 96.013,00 |
| 05.12.2025 | 9,34 | 9,53 | 8,98 | 9,05 | -3,21% | 143.699,00 |
| 04.12.2025 | 9,18 | 9,63 | 9,18 | 9,35 | 0,97% | 113.823,00 |
| 03.12.2025 | 9,00 | 9,36 | 8,85 | 9,26 | 3,35% | 131.011,00 |
| 02.12.2025 | 9,42 | 9,91 | 8,82 | 8,96 | -4,68% | 140.869,00 |
| 01.12.2025 | 9,75 | 9,90 | 9,30 | 9,40 | -4,18% | 132.136,00 |
| 28.11.2025 | 10,00 | 10,04 | 9,76 | 9,81 | -0,20% | 78.421,00 |
| 26.11.2025 | 9,97 | 10,23 | 9,80 | 9,83 | -1,60% | 133.543,00 |
| 25.11.2025 | 9,88 | 10,28 | 9,81 | 9,99 | 1,52% | 162.534,00 |
| 24.11.2025 | 9,86 | 10,14 | 9,79 | 9,84 | -0,10% | 178.604,00 |
| 21.11.2025 | 8,73 | 10,00 | 8,37 | 9,85 | 11,93% | 323.469,00 |
| 20.11.2025 | 9,32 | 9,72 | 8,65 | 8,80 | -3,83% | 309.870,00 |
| 19.11.2025 | 9,25 | 9,45 | 8,71 | 9,15 | -1,08% | 322.226,00 |
| 18.11.2025 | 9,09 | 9,43 | 8,84 | 9,25 | -0,38% | 361.754,00 |
| 17.11.2025 | 9,33 | 9,58 | 8,92 | 9,29 | 0,16% | 495.457,00 |
| 14.11.2025 | 8,74 | 9,42 | 8,60 | 9,27 | 4,04% | 256.762,00 |
| 13.11.2025 | 9,42 | 9,53 | 8,40 | 8,91 | -6,51% | 382.179,00 |
| 12.11.2025 | 9,79 | 10,04 | 9,46 | 9,53 | -3,15% | 151.118,00 |
| 11.11.2025 | 9,61 | 10,00 | 9,51 | 9,84 | 1,76% | 239.867,00 |
| 10.11.2025 | 9,86 | 9,97 | 9,54 | 9,67 | -0,41% | 235.419,00 |
| 07.11.2025 | 10,05 | 10,28 | 9,00 | 9,71 | -3,48% | 371.564,00 |
| 06.11.2025 | 10,63 | 10,63 | 9,35 | 10,06 | 2,76% | 566.479,00 |
| 05.11.2025 | 9,98 | 10,17 | 9,72 | 9,79 | -2,00% | 227.557,00 |
| 04.11.2025 | 10,18 | 10,52 | 9,78 | 9,99 | -3,57% | 219.393,00 |
| 03.11.2025 | 10,34 | 11,30 | 10,22 | 10,36 | 1,67% | 327.746,00 |
| 31.10.2025 | 10,63 | 10,65 | 10,10 | 10,19 | -4,23% | 163.578,00 |
| 30.10.2025 | 10,70 | 10,94 | 10,19 | 10,64 | -1,57% | 142.346,00 |
| 29.10.2025 | 10,70 | 11,12 | 10,38 | 10,81 | 0,84% | 231.370,00 |
| 28.10.2025 | 10,30 | 10,75 | 10,29 | 10,72 | 3,57% | 226.126,00 |
| 27.10.2025 | 10,50 | 10,50 | 10,16 | 10,35 | -0,96% | 124.699,00 |
| 24.10.2025 | 10,27 | 10,49 | 10,03 | 10,45 | 3,67% | 221.281,00 |
| 23.10.2025 | 9,96 | 10,14 | 9,83 | 10,08 | 1,51% | 134.887,00 |
| 22.10.2025 | 10,07 | 10,07 | 9,71 | 9,93 | -1,39% | 107.845,00 |
| 21.10.2025 | 10,09 | 10,14 | 9,94 | 10,07 | -0,20% | 124.614,00 |
| 20.10.2025 | 9,94 | 10,19 | 9,87 | 10,09 | 1,41% | 167.626,00 |
| 17.10.2025 | 9,41 | 10,12 | 9,41 | 9,95 | 4,63% | 308.385,00 |
| 16.10.2025 | 9,68 | 10,49 | 9,36 | 9,51 | -1,14% | 305.644,00 |
| 15.10.2025 | 9,36 | 9,71 | 9,20 | 9,62 | 3,44% | 217.468,00 |
| 14.10.2025 | 8,95 | 9,66 | 8,69 | 9,30 | 2,31% | 261.415,00 |
| 13.10.2025 | 9,05 | 9,35 | 8,50 | 9,09 | 1,56% | 142.756,00 |
| 10.10.2025 | 9,14 | 9,21 | 8,74 | 8,95 | -2,29% | 180.355,00 |
| 09.10.2025 | 9,15 | 9,30 | 8,96 | 9,16 | 0,55% | 125.691,00 |
| 08.10.2025 | 8,78 | 9,22 | 8,65 | 9,11 | 4,35% | 237.423,00 |
| 07.10.2025 | 8,70 | 8,86 | 8,56 | 8,73 | 0,00% | 148.529,00 |
| 06.10.2025 | 8,74 | 8,94 | 8,58 | 8,73 | 0,11% | 164.260,00 |
| 03.10.2025 | 8,10 | 8,85 | 8,10 | 8,72 | 10,66% | 50.214,00 |
| 02.10.2025 | 7,84 | 7,97 | 7,77 | 7,88 | -1,01% | 129.524,00 |
| 01.10.2025 | 7,98 | 8,10 | 7,52 | 7,96 | -1,36% | 248.376,00 |
| 30.09.2025 | 7,74 | 8,12 | 7,54 | 8,07 | 3,73% | 182.526,00 |
| 29.09.2025 | 7,55 | 7,85 | 7,41 | 7,78 | 3,05% | 138.400,00 |
| 26.09.2025 | 7,33 | 7,71 | 7,33 | 7,55 | 3,14% | 97.715,00 |
| 25.09.2025 | 7,36 | 7,36 | 7,10 | 7,32 | -1,88% | 153.230,00 |
| 24.09.2025 | 7,43 | 7,56 | 7,32 | 7,46 | 0,13% | 171.116,00 |
| 23.09.2025 | 7,53 | 7,75 | 7,34 | 7,45 | -1,06% | 177.372,00 |
| 22.09.2025 | 7,15 | 7,69 | 6,98 | 7,53 | 5,02% | 170.395,00 |
| 19.09.2025 | 7,18 | 7,48 | 7,06 | 7,17 | 0,00% | 424.467,00 |
| 18.09.2025 | 6,80 | 7,24 | 6,80 | 7,17 | 5,75% | 199.534,00 |
| 17.09.2025 | 6,95 | 7,03 | 6,53 | 6,78 | -2,45% | 235.658,00 |
| 16.09.2025 | 7,03 | 7,17 | 6,67 | 6,95 | 0,43% | 289.843,00 |
| 15.09.2025 | 7,94 | 7,94 | 6,87 | 6,92 | -12,07% | 294.164,00 |
| 12.09.2025 | 8,23 | 8,24 | 7,85 | 7,87 | -4,49% | 141.266,00 |
| 11.09.2025 | 7,92 | 8,35 | 7,90 | 8,24 | 4,57% | 155.113,00 |
| 10.09.2025 | 8,15 | 8,29 | 7,86 | 7,88 | -2,23% | 127.759,00 |
| 09.09.2025 | 7,99 | 8,26 | 7,84 | 8,06 | 1,38% | 101.615,00 |
| 08.09.2025 | 7,90 | 8,00 | 7,78 | 7,95 | 1,66% | 96.646,00 |
| 05.09.2025 | 7,55 | 7,95 | 7,55 | 7,82 | 1,56% | 80.225,00 |
| 04.09.2025 | 7,90 | 7,96 | 7,22 | 7,70 | -1,66% | 159.636,00 |
| 03.09.2025 | 7,71 | 7,88 | 7,52 | 7,83 | 1,29% | 212.141,00 |
| 02.09.2025 | 7,71 | 7,98 | 7,67 | 7,73 | -1,53% | 103.297,00 |
| 29.08.2025 | 7,94 | 8,04 | 7,61 | 7,85 | -0,38% | 116.971,00 |
| 28.08.2025 | 7,63 | 7,95 | 7,51 | 7,88 | 4,23% | 125.597,00 |
| 27.08.2025 | 7,58 | 7,70 | 7,50 | 7,56 | -0,26% | 99.422,00 |
| 26.08.2025 | 7,48 | 7,61 | 7,44 | 7,58 | 1,74% | 106.251,00 |
| 25.08.2025 | 7,77 | 7,81 | 7,44 | 7,45 | -4,49% | 116.202,00 |
| 22.08.2025 | 7,60 | 7,86 | 7,40 | 7,80 | 3,04% | 302.562,00 |
| 21.08.2025 | 7,18 | 7,80 | 7,08 | 7,57 | 5,14% | 294.325,00 |
| 20.08.2025 | 7,36 | 7,49 | 7,16 | 7,20 | -0,69% | 135.305,00 |
| 19.08.2025 | 7,06 | 7,79 | 7,06 | 7,25 | 5,53% | 476.497,00 |