5,560$
-1,24%
Echtzeit-Aktienkurs CVRx Inc
Bid:
Ask:
Aktienkurse zur CVRx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,62 | 5,77 | 5,52 | 5,58 | -0,89% | 162.538,00 |
| 28.05.2026 | 5,77 | 5,91 | 5,49 | 5,63 | -2,60% | 332.331,00 |
| 27.05.2026 | 6,02 | 6,23 | 5,77 | 5,78 | -4,93% | 189.816,00 |
| 26.05.2026 | 6,05 | 6,23 | 5,87 | 6,08 | -0,49% | 124.149,00 |
| 22.05.2026 | 6,13 | 6,43 | 6,09 | 6,11 | 0,66% | 245.922,00 |
| 21.05.2026 | 6,04 | 6,25 | 5,95 | 6,07 | 0,00% | 222.987,00 |
| 20.05.2026 | 6,02 | 6,29 | 5,89 | 6,07 | 1,00% | 252.776,00 |
| 19.05.2026 | 5,85 | 6,09 | 5,70 | 6,01 | 1,18% | 296.113,00 |
| 18.05.2026 | 6,01 | 6,26 | 5,74 | 5,94 | -0,83% | 543.372,00 |
| 15.05.2026 | 5,70 | 6,21 | 5,65 | 5,99 | 4,36% | 1.074.942,00 |
| 14.05.2026 | 5,25 | 6,19 | 5,21 | 5,74 | 9,96% | 1.037.651,00 |
| 13.05.2026 | 5,27 | 5,66 | 5,00 | 5,22 | -0,95% | 664.401,00 |
| 12.05.2026 | 6,67 | 6,71 | 5,21 | 5,27 | -23,84% | 864.413,00 |
| 11.05.2026 | 6,92 | 7,23 | 6,75 | 6,92 | 1,32% | 361.359,00 |
| 08.05.2026 | 7,23 | 7,23 | 6,69 | 6,83 | -6,69% | 199.636,00 |
| 07.05.2026 | 7,14 | 7,36 | 7,06 | 7,32 | 3,54% | 162.632,00 |
| 06.05.2026 | 7,54 | 7,68 | 7,00 | 7,07 | -5,73% | 278.713,00 |
| 05.05.2026 | 7,91 | 7,92 | 7,40 | 7,50 | -3,78% | 160.487,00 |
| 04.05.2026 | 7,96 | 8,14 | 7,73 | 7,80 | -2,20% | 153.329,00 |
| 01.05.2026 | 7,55 | 8,06 | 7,42 | 7,97 | 6,13% | 346.562,00 |
| 30.04.2026 | 6,85 | 7,58 | 6,52 | 7,51 | 9,32% | 257.437,00 |
| 29.04.2026 | 7,45 | 7,45 | 6,85 | 6,87 | -8,16% | 249.362,00 |
| 28.04.2026 | 7,60 | 7,79 | 7,45 | 7,48 | -2,22% | 145.631,00 |
| 27.04.2026 | 7,71 | 7,98 | 7,63 | 7,65 | -0,91% | 97.221,00 |
| 24.04.2026 | 7,67 | 7,85 | 7,44 | 7,72 | 1,05% | 147.094,00 |
| 23.04.2026 | 8,19 | 8,19 | 7,51 | 7,64 | -4,26% | 234.375,00 |
| 22.04.2026 | 7,65 | 8,05 | 7,32 | 7,98 | 5,00% | 288.453,00 |
| 21.04.2026 | 7,29 | 7,84 | 7,00 | 7,60 | 4,97% | 556.532,00 |
| 20.04.2026 | 7,32 | 7,45 | 7,19 | 7,24 | -1,63% | 317.128,00 |
| 17.04.2026 | 7,42 | 7,73 | 7,24 | 7,36 | 0,00% | 442.981,00 |
| 16.04.2026 | 7,45 | 7,73 | 7,31 | 7,36 | -1,47% | 253.952,00 |
| 15.04.2026 | 7,71 | 7,78 | 7,26 | 7,47 | -3,24% | 211.013,00 |
| 14.04.2026 | 7,93 | 8,48 | 7,69 | 7,72 | -1,15% | 372.126,00 |
| 13.04.2026 | 7,25 | 7,91 | 7,06 | 7,81 | 9,15% | 326.783,00 |
| 10.04.2026 | 7,49 | 7,49 | 6,65 | 7,16 | -4,34% | 491.849,00 |
| 09.04.2026 | 7,77 | 7,88 | 7,03 | 7,48 | -4,71% | 319.670,00 |
| 08.04.2026 | 8,45 | 8,78 | 7,64 | 7,85 | -6,21% | 290.971,00 |
| 07.04.2026 | 8,95 | 9,02 | 8,30 | 8,37 | -7,51% | 165.181,00 |
| 06.04.2026 | 9,01 | 9,23 | 8,78 | 9,05 | 0,44% | 91.590,00 |
| 02.04.2026 | 8,77 | 9,11 | 8,66 | 9,01 | -0,99% | 135.402,00 |
| 01.04.2026 | 9,49 | 9,76 | 8,85 | 9,10 | -3,70% | 290.415,00 |
| 31.03.2026 | 8,84 | 9,71 | 8,84 | 9,45 | 6,48% | 154.017,00 |
| 30.03.2026 | 8,83 | 8,97 | 8,47 | 8,88 | -0,39% | 363.978,00 |
| 27.03.2026 | 9,21 | 9,38 | 8,81 | 8,91 | -3,99% | 176.991,00 |
| 26.03.2026 | 9,25 | 9,84 | 9,07 | 9,28 | -1,07% | 146.864,00 |
| 25.03.2026 | 8,59 | 9,48 | 8,48 | 9,38 | 10,22% | 250.668,00 |
| 24.03.2026 | 8,33 | 8,58 | 8,14 | 8,51 | 1,07% | 177.706,00 |
| 23.03.2026 | 8,69 | 8,99 | 8,35 | 8,42 | -3,11% | 412.464,00 |
| 20.03.2026 | 8,57 | 8,86 | 8,27 | 8,69 | 0,70% | 235.596,00 |
| 19.03.2026 | 8,45 | 9,04 | 8,35 | 8,63 | 1,53% | 230.203,00 |
| 18.03.2026 | 8,26 | 8,62 | 8,05 | 8,50 | 2,04% | 204.675,00 |
| 17.03.2026 | 7,53 | 8,40 | 7,53 | 8,33 | 5,84% | 183.619,00 |
| 16.03.2026 | 7,69 | 7,95 | 7,47 | 7,87 | 4,52% | 109.656,00 |
| 13.03.2026 | 7,39 | 7,95 | 7,10 | 7,53 | 1,21% | 238.884,00 |
| 12.03.2026 | 7,74 | 7,79 | 7,41 | 7,44 | -4,98% | 142.797,00 |
| 11.03.2026 | 7,42 | 7,90 | 7,33 | 7,83 | 4,82% | 141.065,00 |
| 10.03.2026 | 7,79 | 7,80 | 7,41 | 7,47 | -4,96% | 251.123,00 |
| 09.03.2026 | 8,13 | 8,22 | 7,68 | 7,86 | -4,73% | 242.786,00 |
| 06.03.2026 | 8,19 | 8,41 | 8,05 | 8,25 | -1,43% | 195.589,00 |
| 05.03.2026 | 8,34 | 8,49 | 8,05 | 8,37 | -1,41% | 192.548,00 |
| 04.03.2026 | 8,18 | 8,69 | 8,00 | 8,49 | 3,79% | 188.010,00 |
| 03.03.2026 | 8,01 | 8,35 | 7,75 | 8,18 | -0,49% | 218.641,00 |
| 02.03.2026 | 7,90 | 8,50 | 7,75 | 8,22 | 0,74% | 581.534,00 |
| 27.02.2026 | 8,02 | 8,31 | 7,95 | 8,16 | 1,24% | 461.196,00 |
| 26.02.2026 | 7,64 | 8,15 | 7,34 | 8,06 | 5,36% | 724.218,00 |
| 25.02.2026 | 7,31 | 7,69 | 7,13 | 7,65 | 5,66% | 584.234,00 |
| 24.02.2026 | 6,76 | 7,61 | 6,76 | 7,24 | 6,63% | 705.458,00 |
| 23.02.2026 | 6,44 | 7,22 | 6,42 | 6,79 | 11,13% | 1.071.508,00 |
| 20.02.2026 | 5,26 | 6,49 | 5,22 | 6,11 | 15,72% | 951.192,00 |
| 19.02.2026 | 5,03 | 5,35 | 4,82 | 5,28 | 8,87% | 617.031,00 |
| 18.02.2026 | 4,78 | 4,94 | 4,43 | 4,85 | 2,32% | 426.562,00 |
| 17.02.2026 | 4,93 | 4,99 | 4,37 | 4,74 | -4,24% | 476.453,00 |
| 13.02.2026 | 5,60 | 5,67 | 4,72 | 4,95 | -13,01% | 701.789,00 |
| 12.02.2026 | 6,11 | 6,22 | 5,67 | 5,69 | -6,41% | 202.542,00 |
| 11.02.2026 | 6,67 | 6,67 | 6,01 | 6,08 | -9,12% | 218.536,00 |
| 10.02.2026 | 6,60 | 7,03 | 6,52 | 6,69 | 2,14% | 209.048,00 |
| 09.02.2026 | 6,51 | 6,57 | 6,27 | 6,55 | 0,00% | 141.478,00 |
| 06.02.2026 | 6,69 | 6,82 | 6,44 | 6,55 | -1,36% | 224.912,00 |
| 05.02.2026 | 6,65 | 6,94 | 6,51 | 6,64 | -1,19% | 222.598,00 |
| 04.02.2026 | 6,97 | 6,98 | 6,36 | 6,72 | -3,45% | 296.026,00 |
| 03.02.2026 | 7,10 | 7,26 | 6,71 | 6,96 | -2,25% | 175.587,00 |
| 02.02.2026 | 6,81 | 7,42 | 6,59 | 7,12 | 3,94% | 582.927,00 |
| 30.01.2026 | 7,11 | 7,14 | 6,71 | 6,85 | -2,28% | 263.951,00 |
| 29.01.2026 | 7,15 | 7,30 | 6,86 | 7,01 | -2,09% | 332.438,00 |
| 28.01.2026 | 7,59 | 7,80 | 7,10 | 7,16 | -5,04% | 233.992,00 |
| 27.01.2026 | 7,33 | 7,60 | 6,96 | 7,54 | 2,86% | 375.839,00 |
| 26.01.2026 | 7,31 | 7,84 | 7,19 | 7,33 | 0,27% | 676.908,00 |
| 23.01.2026 | 6,55 | 7,84 | 6,46 | 7,31 | 11,43% | 976.161,00 |
| 22.01.2026 | 6,01 | 6,77 | 5,86 | 6,56 | 8,61% | 645.994,00 |
| 21.01.2026 | 5,61 | 6,24 | 5,58 | 6,04 | 8,05% | 478.757,00 |
| 20.01.2026 | 5,16 | 5,65 | 5,11 | 5,59 | 7,29% | 493.692,00 |
| 16.01.2026 | 5,50 | 5,99 | 5,16 | 5,21 | -4,75% | 409.029,00 |
| 15.01.2026 | 6,09 | 6,09 | 5,44 | 5,47 | -9,59% | 378.196,00 |
| 14.01.2026 | 6,08 | 6,08 | 5,34 | 6,05 | -0,98% | 480.835,00 |
| 13.01.2026 | 7,26 | 7,60 | 6,03 | 6,11 | -16,42% | 469.862,00 |
| 12.01.2026 | 8,06 | 8,15 | 6,96 | 7,31 | -9,86% | 323.071,00 |
| 09.01.2026 | 8,50 | 8,65 | 8,04 | 8,11 | -4,02% | 159.424,00 |
| 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 |