0,630$
-10,00%
Echtzeit-Aktienkurs CVRx
Bid:
Ask:
Aktienkurse zur CVRx Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,70 | 0,70 | 0,63 | 0,63 | -10,03% | 591.257,00 |
| 11.11.2026 | 0,72 | 0,74 | 0,70 | 0,70 | 0,70% | 377.910,00 |
| 10.11.2026 | 0,80 | 0,82 | 0,67 | 0,70 | -10,93% | 1.109.075,00 |
| 09.11.2026 | 0,93 | 0,97 | 0,72 | 0,78 | -10,17% | 3.468.223,00 |
| 06.11.2026 | 1,25 | 1,25 | 0,77 | 0,87 | -40,88% | 5.396.532,00 |
| 05.11.2026 | 1,54 | 1,56 | 1,41 | 1,47 | -6,96% | 299.478,00 |
| 04.11.2026 | 1,40 | 1,60 | 1,40 | 1,58 | 14,49% | 368.168,00 |
| 03.11.2026 | 1,38 | 1,45 | 1,34 | 1,38 | 0,73% | 305.339,00 |
| 02.11.2026 | 1,44 | 1,45 | 1,34 | 1,37 | -2,84% | 294.148,00 |
| 30.10.2026 | 1,41 | 1,46 | 1,38 | 1,41 | -1,05% | 272.762,00 |
| 29.10.2026 | 1,42 | 1,46 | 1,36 | 1,43 | 1,79% | 257.044,00 |
| 28.10.2026 | 1,43 | 1,45 | 1,28 | 1,40 | -1,06% | 822.349,00 |
| 27.10.2026 | 1,44 | 1,49 | 1,35 | 1,42 | -2,41% | 447.302,00 |
| 26.10.2026 | 1,41 | 1,47 | 1,35 | 1,45 | 2,11% | 224.026,00 |
| 23.10.2026 | 1,37 | 1,47 | 1,30 | 1,42 | 3,65% | 199.851,00 |
| 22.10.2026 | 1,37 | 1,42 | 1,36 | 1,37 | 0,00% | 247.576,00 |
| 21.10.2026 | 1,38 | 1,38 | 1,30 | 1,37 | -1,44% | 282.000,00 |
| 20.10.2026 | 1,36 | 1,44 | 1,36 | 1,39 | 2,96% | 295.896,00 |
| 19.10.2026 | 1,30 | 1,36 | 1,28 | 1,35 | 3,85% | 357.994,00 |
| 16.10.2026 | 1,39 | 1,39 | 1,26 | 1,30 | -6,47% | 382.715,00 |
| 15.10.2026 | 1,36 | 1,44 | 1,33 | 1,39 | 3,73% | 361.671,00 |
| 14.10.2026 | 1,33 | 1,40 | 1,28 | 1,34 | -1,47% | 893.428,00 |
| 13.10.2026 | 1,49 | 1,49 | 1,35 | 1,36 | -8,11% | 490.504,00 |
| 12.10.2026 | 1,58 | 1,67 | 1,47 | 1,48 | -6,33% | 470.169,00 |
| 09.10.2026 | 1,66 | 1,68 | 1,56 | 1,58 | -5,95% | 398.661,00 |
| 08.10.2026 | 1,64 | 1,68 | 1,55 | 1,68 | 0,60% | 520.414,00 |
| 07.10.2026 | 1,62 | 1,76 | 1,62 | 1,67 | 3,09% | 896.575,00 |
| 06.10.2026 | 1,54 | 1,69 | 1,54 | 1,62 | 3,85% | 537.126,00 |
| 05.10.2026 | 1,57 | 1,62 | 1,51 | 1,56 | 0,65% | 577.777,00 |
| 02.10.2026 | 1,58 | 1,67 | 1,51 | 1,55 | 1,31% | 1.059.626,00 |
| 01.10.2026 | 1,75 | 1,79 | 1,50 | 1,53 | -12,57% | 1.463.787,00 |
| 30.09.2026 | 2,63 | 2,65 | 1,65 | 1,75 | -33,46% | 4.274.894,00 |
| 29.09.2026 | 2,60 | 2,76 | 2,53 | 2,63 | 1,54% | 373.399,00 |
| 28.09.2026 | 2,69 | 2,79 | 2,53 | 2,59 | -4,07% | 381.980,00 |
| 25.09.2026 | 2,56 | 2,70 | 2,51 | 2,70 | 6,72% | 462.364,00 |
| 24.09.2026 | 2,73 | 2,73 | 2,51 | 2,53 | -6,99% | 693.693,00 |
| 23.09.2026 | 2,89 | 2,89 | 2,70 | 2,72 | -5,88% | 482.039,00 |
| 22.09.2026 | 2,95 | 3,07 | 2,86 | 2,89 | -2,69% | 666.182,00 |
| 21.09.2026 | 3,03 | 3,06 | 2,91 | 2,97 | -2,30% | 289.629,00 |
| 18.09.2026 | 2,99 | 3,07 | 2,92 | 3,04 | 1,33% | 810.573,00 |
| 17.09.2026 | 3,04 | 3,10 | 2,98 | 3,00 | -0,66% | 301.154,00 |
| 16.09.2026 | 2,99 | 3,13 | 2,92 | 3,02 | 0,67% | 415.886,00 |
| 15.09.2026 | 2,99 | 3,08 | 2,85 | 3,00 | 0,00% | 494.942,00 |
| 14.09.2026 | 2,86 | 3,00 | 2,79 | 3,00 | 4,17% | 548.386,00 |
| 11.09.2026 | 2,86 | 2,90 | 2,75 | 2,88 | 0,70% | 1.002.649,00 |
| 10.09.2026 | 2,83 | 2,86 | 2,70 | 2,86 | 1,06% | 373.409,00 |
| 09.09.2026 | 2,93 | 2,95 | 2,76 | 2,83 | -3,25% | 555.242,00 |
| 08.09.2026 | 3,03 | 3,05 | 2,81 | 2,93 | -4,10% | 619.418,00 |
| 04.09.2026 | 2,99 | 3,11 | 2,96 | 3,05 | 1,33% | 856.028,00 |
| 03.09.2026 | 3,11 | 3,18 | 2,98 | 3,01 | -1,95% | 614.544,00 |
| 02.09.2026 | 3,05 | 3,16 | 2,96 | 3,07 | 0,99% | 529.765,00 |
| 01.09.2026 | 2,93 | 3,06 | 2,90 | 3,04 | 2,70% | 780.721,00 |
| 31.08.2026 | 2,97 | 2,99 | 2,81 | 2,96 | 0,34% | 737.784,00 |
| 28.08.2026 | 3,03 | 3,15 | 2,94 | 2,95 | -2,96% | 497.116,00 |
| 27.08.2026 | 3,25 | 3,29 | 3,02 | 3,04 | -7,03% | 449.034,00 |
| 26.08.2026 | 3,31 | 3,40 | 3,15 | 3,27 | -2,97% | 884.492,00 |
| 25.08.2026 | 3,17 | 3,42 | 3,13 | 3,37 | 6,98% | 1.123.956,00 |
| 24.08.2026 | 2,99 | 3,29 | 2,86 | 3,15 | 10,92% | 1.620.454,00 |
| 21.08.2026 | 2,86 | 2,96 | 2,82 | 2,84 | 0,00% | 742.074,00 |
| 20.08.2026 | 2,81 | 2,95 | 2,77 | 2,84 | 0,71% | 746.497,00 |
| 19.08.2026 | 2,75 | 2,85 | 2,73 | 2,82 | 2,55% | 586.676,00 |
| 18.08.2026 | 2,77 | 2,99 | 2,71 | 2,75 | 0,00% | 635.837,00 |
| 17.08.2026 | 3,04 | 3,08 | 2,74 | 2,75 | -10,71% | 1.036.926,00 |
| 14.08.2026 | 3,08 | 3,24 | 2,90 | 3,08 | 4,76% | 1.897.812,00 |
| 13.08.2026 | 2,65 | 2,97 | 2,65 | 2,94 | 7,89% | 1.223.391,00 |
| 12.08.2026 | 2,55 | 2,74 | 2,50 | 2,73 | 4,81% | 1.358.361,00 |
| 11.08.2026 | 2,31 | 2,68 | 2,31 | 2,60 | 10,40% | 2.587.212,00 |
| 10.08.2026 | 2,39 | 2,39 | 2,20 | 2,36 | -1,46% | 2.752.906,00 |
| 07.08.2026 | 3,01 | 3,08 | 2,30 | 2,39 | -59,76% | 14.773.453,00 |
| 06.08.2026 | 5,59 | 6,00 | 5,59 | 5,94 | 6,45% | 591.250,00 |
| 05.08.2026 | 5,49 | 5,64 | 5,29 | 5,58 | 1,64% | 174.302,00 |
| 04.08.2026 | 5,50 | 5,58 | 5,46 | 5,49 | -0,18% | 134.536,00 |
| 03.08.2026 | 5,24 | 5,59 | 5,24 | 5,50 | 6,28% | 128.719,00 |
| 31.07.2026 | 5,36 | 5,36 | 5,03 | 5,18 | -3,81% | 95.412,00 |
| 30.07.2026 | 5,20 | 5,39 | 4,93 | 5,38 | 8,69% | 268.691,00 |
| 29.07.2026 | 4,98 | 5,14 | 4,86 | 4,95 | 0,00% | 153.852,00 |
| 28.07.2026 | 4,96 | 5,15 | 4,88 | 4,95 | 1,64% | 153.586,00 |
| 27.07.2026 | 4,81 | 5,00 | 4,75 | 4,87 | 2,74% | 248.254,00 |
| 24.07.2026 | 4,95 | 4,99 | 4,70 | 4,74 | -3,07% | 197.353,00 |
| 23.07.2026 | 5,04 | 5,09 | 4,87 | 4,89 | -3,74% | 187.448,00 |
| 22.07.2026 | 4,94 | 5,09 | 4,86 | 5,08 | 2,63% | 102.747,00 |
| 21.07.2026 | 4,77 | 5,03 | 4,68 | 4,95 | 3,77% | 302.191,00 |
| 20.07.2026 | 4,93 | 4,97 | 4,64 | 4,77 | -2,85% | 347.461,00 |
| 17.07.2026 | 5,35 | 5,42 | 4,91 | 4,91 | -8,91% | 276.119,00 |
| 16.07.2026 | 5,27 | 5,90 | 5,27 | 5,39 | 2,18% | 685.860,00 |
| 15.07.2026 | 5,21 | 5,32 | 5,10 | 5,28 | 2,23% | 107.406,00 |
| 14.07.2026 | 5,40 | 5,42 | 5,09 | 5,16 | -4,80% | 221.240,00 |
| 13.07.2026 | 5,42 | 5,61 | 5,40 | 5,42 | -0,18% | 225.194,00 |
| 10.07.2026 | 5,17 | 5,44 | 5,16 | 5,43 | 4,42% | 140.461,00 |
| 09.07.2026 | 5,25 | 5,36 | 5,03 | 5,20 | -1,52% | 203.370,00 |
| 08.07.2026 | 5,64 | 5,68 | 5,19 | 5,28 | -8,01% | 223.993,00 |
| 07.07.2026 | 5,66 | 5,93 | 5,53 | 5,74 | 1,95% | 307.627,00 |
| 06.07.2026 | 5,60 | 5,72 | 5,46 | 5,63 | 0,54% | 277.611,00 |
| 02.07.2026 | 5,58 | 5,75 | 5,46 | 5,60 | 1,82% | 149.552,00 |
| 01.07.2026 | 5,12 | 5,53 | 5,03 | 5,50 | 7,00% | 332.198,00 |
| 30.06.2026 | 5,94 | 5,94 | 5,05 | 5,14 | -13,47% | 414.999,00 |
| 29.06.2026 | 5,78 | 6,01 | 5,55 | 5,94 | 1,37% | 343.571,00 |
| 26.06.2026 | 5,25 | 5,90 | 5,25 | 5,86 | 11,62% | 791.353,00 |
| 25.06.2026 | 5,16 | 5,48 | 5,15 | 5,25 | 1,84% | 193.850,00 |
| 24.06.2026 | 5,11 | 5,29 | 5,08 | 5,16 | 0,10% | 344.962,00 |