4,020$
2,29%
Echtzeit-Aktienkurs CPS Technologies Corp
Bid:
Ask:
Aktienkurse zur CPS Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,88 | 4,18 | 3,81 | 4,02 | 2,29% | 85.978,00 |
| 01.04.2026 | 3,96 | 4,16 | 3,85 | 3,93 | 4,80% | 242.614,00 |
| 31.03.2026 | 3,50 | 3,81 | 3,50 | 3,75 | 7,94% | 128.467,00 |
| 30.03.2026 | 3,67 | 3,81 | 3,43 | 3,47 | -3,34% | 180.919,00 |
| 27.03.2026 | 3,77 | 3,94 | 3,57 | 3,59 | -5,17% | 154.055,00 |
| 26.03.2026 | 3,92 | 4,09 | 3,78 | 3,79 | -5,25% | 94.105,00 |
| 25.03.2026 | 4,00 | 4,16 | 3,91 | 4,00 | 2,56% | 84.604,00 |
| 24.03.2026 | 3,78 | 4,06 | 3,78 | 3,90 | 3,17% | 168.936,00 |
| 23.03.2026 | 3,66 | 3,87 | 3,65 | 3,78 | 1,61% | 179.008,00 |
| 20.03.2026 | 3,85 | 3,88 | 3,61 | 3,72 | -4,62% | 140.006,00 |
| 19.03.2026 | 3,78 | 3,95 | 3,63 | 3,90 | 1,83% | 68.510,00 |
| 18.03.2026 | 3,91 | 4,07 | 3,81 | 3,83 | -2,05% | 67.391,00 |
| 17.03.2026 | 3,91 | 4,01 | 3,80 | 3,91 | 3,99% | 168.606,00 |
| 16.03.2026 | 3,78 | 3,96 | 3,75 | 3,76 | -0,53% | 92.911,00 |
| 13.03.2026 | 3,78 | 3,94 | 3,71 | 3,78 | 0,69% | 149.609,00 |
| 12.03.2026 | 4,02 | 4,02 | 3,75 | 3,75 | -6,62% | 141.802,00 |
| 11.03.2026 | 3,93 | 4,10 | 3,91 | 4,02 | 3,21% | 103.342,00 |
| 10.03.2026 | 3,90 | 4,18 | 3,85 | 3,90 | 1,96% | 147.542,00 |
| 09.03.2026 | 3,75 | 3,98 | 3,75 | 3,82 | -0,26% | 94.519,00 |
| 06.03.2026 | 3,87 | 4,09 | 3,76 | 3,83 | -3,77% | 180.588,00 |
| 05.03.2026 | 4,21 | 4,27 | 3,88 | 3,98 | -5,69% | 161.266,00 |
| 04.03.2026 | 4,05 | 4,37 | 4,01 | 4,22 | 5,66% | 335.423,00 |
| 03.03.2026 | 4,35 | 4,50 | 3,92 | 3,99 | -16,04% | 506.531,00 |
| 02.03.2026 | 4,32 | 4,79 | 4,31 | 4,76 | 6,18% | 222.473,00 |
| 27.02.2026 | 4,31 | 4,65 | 4,27 | 4,48 | -0,22% | 113.178,00 |
| 26.02.2026 | 4,52 | 4,54 | 4,18 | 4,49 | 0,11% | 216.523,00 |
| 25.02.2026 | 4,31 | 4,53 | 4,19 | 4,49 | 4,06% | 172.254,00 |
| 24.02.2026 | 4,35 | 4,48 | 4,20 | 4,31 | -5,27% | 173.358,00 |
| 20.02.2026 | 4,73 | 4,81 | 4,46 | 4,55 | -4,61% | 129.592,00 |
| 19.02.2026 | 4,67 | 4,86 | 4,57 | 4,77 | 1,49% | 115.316,00 |
| 18.02.2026 | 4,48 | 5,02 | 4,48 | 4,70 | 4,91% | 163.372,00 |
| 17.02.2026 | 4,63 | 4,65 | 4,32 | 4,48 | -4,68% | 82.700,00 |
| 13.02.2026 | 4,67 | 4,85 | 4,60 | 4,70 | 0,00% | 113.645,00 |
| 12.02.2026 | 4,81 | 4,86 | 4,61 | 4,70 | -2,89% | 95.575,00 |
| 11.02.2026 | 4,98 | 5,14 | 4,67 | 4,84 | -3,01% | 133.419,00 |
| 10.02.2026 | 5,01 | 5,01 | 4,80 | 4,99 | -0,10% | 86.301,00 |
| 09.02.2026 | 4,90 | 5,21 | 4,90 | 5,00 | -2,06% | 153.122,00 |
| 06.02.2026 | 4,49 | 5,15 | 4,49 | 5,10 | 15,65% | 348.494,00 |
| 05.02.2026 | 4,61 | 4,78 | 4,36 | 4,41 | -7,16% | 232.003,00 |
| 04.02.2026 | 5,22 | 5,25 | 4,55 | 4,75 | -7,95% | 392.361,00 |
| 03.02.2026 | 5,60 | 5,73 | 5,06 | 5,16 | -6,69% | 430.341,00 |
| 02.02.2026 | 5,28 | 5,58 | 5,14 | 5,53 | 3,56% | 368.736,00 |
| 30.01.2026 | 6,11 | 6,14 | 5,24 | 5,34 | -13,87% | 892.782,00 |
| 29.01.2026 | 6,40 | 6,50 | 5,60 | 6,20 | -3,73% | 1.663.594,00 |
| 28.01.2026 | 6,35 | 6,85 | 5,94 | 6,44 | 15,00% | 1.752.283,00 |
| 27.01.2026 | 5,26 | 5,88 | 5,02 | 5,60 | 7,90% | 466.570,00 |
| 26.01.2026 | 5,54 | 5,70 | 5,11 | 5,19 | -8,47% | 341.266,00 |
| 22.01.2026 | 5,91 | 5,98 | 5,47 | 5,67 | -4,22% | 394.840,00 |
| 21.01.2026 | 5,43 | 6,06 | 5,21 | 5,92 | 10,86% | 764.664,00 |
| 20.01.2026 | 5,43 | 5,64 | 5,13 | 5,34 | -1,66% | 565.015,00 |
| 16.01.2026 | 4,91 | 5,49 | 4,70 | 5,43 | 12,89% | 1.023.614,00 |
| 15.01.2026 | 4,54 | 5,23 | 4,44 | 4,81 | 6,42% | 844.021,00 |
| 14.01.2026 | 4,71 | 4,73 | 4,30 | 4,52 | -4,24% | 289.979,00 |
| 13.01.2026 | 4,46 | 4,94 | 4,32 | 4,72 | 5,36% | 399.968,00 |
| 12.01.2026 | 3,81 | 4,75 | 3,78 | 4,48 | 19,15% | 942.670,00 |
| 09.01.2026 | 3,60 | 3,86 | 3,60 | 3,76 | 3,87% | 179.086,00 |
| 08.01.2026 | 3,20 | 3,73 | 3,11 | 3,62 | 14,56% | 510.555,00 |
| 07.01.2026 | 3,19 | 3,20 | 3,10 | 3,16 | -0,94% | 58.321,00 |
| 06.01.2026 | 3,20 | 3,22 | 3,14 | 3,19 | -0,31% | 107.387,00 |
| 05.01.2026 | 3,21 | 3,24 | 3,12 | 3,20 | 0,00% | 110.118,00 |
| 02.01.2026 | 3,10 | 3,21 | 3,09 | 3,20 | 3,56% | 82.077,00 |
| 31.12.2025 | 3,14 | 3,16 | 3,05 | 3,09 | -1,28% | 94.446,00 |
| 30.12.2025 | 3,12 | 3,17 | 3,07 | 3,13 | 0,00% | 83.478,00 |
| 29.12.2025 | 3,14 | 3,20 | 3,13 | 3,13 | -2,49% | 97.153,00 |
| 26.12.2025 | 3,18 | 3,21 | 3,14 | 3,21 | 0,94% | 52.780,00 |
| 24.12.2025 | 3,15 | 3,21 | 3,14 | 3,18 | -0,62% | 32.670,00 |
| 23.12.2025 | 3,16 | 3,20 | 3,12 | 3,20 | 0,63% | 58.299,00 |
| 22.12.2025 | 3,24 | 3,35 | 3,16 | 3,18 | -1,55% | 108.554,00 |
| 19.12.2025 | 3,15 | 3,25 | 3,15 | 3,23 | 1,89% | 69.613,00 |
| 18.12.2025 | 3,06 | 3,17 | 3,04 | 3,17 | 4,28% | 36.663,00 |
| 17.12.2025 | 3,24 | 3,28 | 3,04 | 3,04 | -6,32% | 155.562,00 |
| 16.12.2025 | 3,27 | 3,40 | 3,21 | 3,25 | -0,46% | 115.808,00 |
| 15.12.2025 | 3,39 | 3,45 | 3,26 | 3,26 | -4,12% | 40.948,00 |
| 12.12.2025 | 3,62 | 3,62 | 3,38 | 3,40 | -6,08% | 78.710,00 |
| 11.12.2025 | 3,44 | 3,67 | 3,35 | 3,62 | 4,32% | 76.207,00 |
| 10.12.2025 | 3,61 | 3,61 | 3,45 | 3,47 | -2,80% | 109.745,00 |
| 09.12.2025 | 3,39 | 3,66 | 3,39 | 3,57 | 3,48% | 144.772,00 |
| 08.12.2025 | 3,29 | 3,45 | 3,29 | 3,45 | 4,86% | 76.615,00 |
| 05.12.2025 | 3,37 | 3,40 | 3,26 | 3,29 | -2,66% | 62.251,00 |
| 04.12.2025 | 3,24 | 3,44 | 3,22 | 3,38 | 4,32% | 126.656,00 |
| 03.12.2025 | 3,26 | 3,29 | 3,18 | 3,24 | -0,61% | 61.349,00 |
| 02.12.2025 | 3,17 | 3,36 | 3,16 | 3,26 | 3,49% | 141.938,00 |
| 01.12.2025 | 3,39 | 3,42 | 3,15 | 3,15 | -8,43% | 114.730,00 |
| 28.11.2025 | 3,37 | 3,44 | 3,37 | 3,44 | 2,38% | 16.129,00 |
| 26.11.2025 | 3,27 | 3,42 | 3,27 | 3,36 | 1,82% | 57.135,00 |
| 25.11.2025 | 3,30 | 3,38 | 3,25 | 3,30 | -0,60% | 51.001,00 |
| 24.11.2025 | 3,17 | 3,32 | 3,16 | 3,32 | 7,44% | 112.888,00 |
| 20.11.2025 | 3,17 | 3,35 | 3,03 | 3,09 | -2,22% | 455.960,00 |
| 19.11.2025 | 3,22 | 3,37 | 3,12 | 3,16 | -2,29% | 98.739,00 |
| 18.11.2025 | 3,31 | 3,35 | 3,23 | 3,23 | -3,46% | 100.102,00 |
| 17.11.2025 | 3,41 | 3,58 | 3,30 | 3,35 | -1,47% | 118.493,00 |
| 13.11.2025 | 3,53 | 3,62 | 3,39 | 3,40 | 3,22% | 242.953,00 |
| 12.11.2025 | 3,39 | 3,67 | 3,29 | 3,29 | -3,68% | 60.739,00 |
| 11.11.2025 | 3,42 | 3,45 | 3,37 | 3,42 | -0,29% | 39.830,00 |
| 10.11.2025 | 3,35 | 3,57 | 3,35 | 3,43 | 1,78% | 121.232,00 |
| 07.11.2025 | 3,20 | 3,38 | 3,03 | 3,37 | 2,74% | 361.358,00 |
| 06.11.2025 | 3,54 | 3,54 | 3,27 | 3,28 | -6,02% | 263.362,00 |
| 05.11.2025 | 3,52 | 3,69 | 3,46 | 3,49 | -1,13% | 266.901,00 |
| 04.11.2025 | 3,46 | 3,64 | 3,33 | 3,53 | 1,15% | 258.048,00 |
| 03.11.2025 | 3,96 | 3,96 | 3,48 | 3,49 | -12,64% | 672.830,00 |