2,890$
-0,69%
Echtzeit-Aktienkurs CPS Technologies Corp
Bid:
Ask:
Aktienkurse zur CPS Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,93 | 2,93 | 2,81 | 2,89 | -0,69% | 26.683,00 |
| 02.07.2025 | 2,72 | 2,95 | 2,65 | 2,91 | 6,59% | 38.500,00 |
| 01.07.2025 | 2,66 | 2,86 | 2,64 | 2,73 | -2,50% | 51.430,00 |
| 30.06.2025 | 2,76 | 2,80 | 2,71 | 2,80 | 2,19% | 51.049,00 |
| 27.06.2025 | 2,84 | 2,89 | 2,74 | 2,74 | -4,20% | 60.612,00 |
| 26.06.2025 | 2,87 | 3,07 | 2,65 | 2,86 | -1,04% | 89.458,00 |
| 25.06.2025 | 3,02 | 3,05 | 2,81 | 2,89 | -4,62% | 68.375,00 |
| 24.06.2025 | 3,08 | 3,09 | 2,91 | 3,03 | -0,33% | 158.493,00 |
| 23.06.2025 | 2,99 | 3,15 | 2,81 | 3,04 | 1,67% | 245.108,00 |
| 20.06.2025 | 2,64 | 3,00 | 2,56 | 2,99 | 14,12% | 510.167,00 |
| 18.06.2025 | 2,49 | 2,65 | 2,41 | 2,62 | 4,80% | 131.601,00 |
| 17.06.2025 | 2,60 | 2,75 | 2,38 | 2,50 | -3,47% | 105.276,00 |
| 16.06.2025 | 2,59 | 2,66 | 2,51 | 2,59 | -0,38% | 83.994,00 |
| 13.06.2025 | 2,64 | 2,70 | 2,58 | 2,60 | -1,52% | 62.703,00 |
| 12.06.2025 | 2,70 | 2,79 | 2,63 | 2,64 | -2,58% | 28.048,00 |
| 11.06.2025 | 2,61 | 2,73 | 2,58 | 2,71 | 5,04% | 65.674,00 |
| 10.06.2025 | 2,74 | 2,77 | 2,58 | 2,58 | -6,18% | 89.334,00 |
| 09.06.2025 | 2,76 | 2,85 | 2,70 | 2,75 | -0,36% | 56.828,00 |
| 06.06.2025 | 2,87 | 2,96 | 2,72 | 2,76 | -2,13% | 117.974,00 |
| 05.06.2025 | 2,64 | 2,97 | 2,64 | 2,82 | 5,22% | 101.414,00 |
| 04.06.2025 | 2,75 | 2,80 | 2,61 | 2,68 | -2,55% | 130.379,00 |
| 03.06.2025 | 2,81 | 2,85 | 2,70 | 2,75 | -2,48% | 90.830,00 |
| 02.06.2025 | 2,84 | 2,98 | 2,74 | 2,82 | -1,05% | 140.218,00 |
| 30.05.2025 | 3,06 | 3,06 | 2,82 | 2,85 | -6,86% | 164.827,00 |
| 29.05.2025 | 2,88 | 3,18 | 2,74 | 3,06 | 6,62% | 400.273,00 |
| 28.05.2025 | 3,00 | 3,00 | 2,82 | 2,87 | -4,33% | 274.552,00 |
| 27.05.2025 | 2,93 | 3,00 | 2,55 | 3,00 | 2,74% | 520.063,00 |
| 23.05.2025 | 2,63 | 2,93 | 2,36 | 2,92 | 17,27% | 863.035,00 |
| 22.05.2025 | 2,40 | 2,54 | 2,24 | 2,49 | 5,73% | 292.113,00 |
| 21.05.2025 | 2,15 | 2,44 | 2,09 | 2,36 | 11,08% | 471.253,00 |
| 20.05.2025 | 2,12 | 2,15 | 2,00 | 2,12 | 1,44% | 95.724,00 |
| 19.05.2025 | 1,88 | 2,12 | 1,88 | 2,09 | 11,17% | 84.661,00 |
| 16.05.2025 | 1,87 | 1,92 | 1,85 | 1,88 | -0,53% | 27.400,00 |
| 15.05.2025 | 1,75 | 1,89 | 1,75 | 1,89 | 5,59% | 11.683,00 |
| 14.05.2025 | 1,88 | 1,88 | 1,76 | 1,79 | -4,79% | 19.411,00 |
| 13.05.2025 | 1,81 | 1,88 | 1,73 | 1,88 | 1,90% | 24.092,00 |
| 12.05.2025 | 1,97 | 1,97 | 1,77 | 1,85 | -1,86% | 35.128,00 |
| 09.05.2025 | 1,81 | 1,94 | 1,81 | 1,88 | 3,30% | 30.348,00 |
| 08.05.2025 | 1,69 | 1,89 | 1,65 | 1,82 | 5,81% | 50.729,00 |
| 07.05.2025 | 1,72 | 1,72 | 1,63 | 1,72 | -0,58% | 27.575,00 |
| 06.05.2025 | 1,72 | 1,74 | 1,63 | 1,73 | 0,58% | 19.059,00 |
| 05.05.2025 | 1,60 | 1,75 | 1,60 | 1,72 | 7,50% | 16.888,00 |
| 02.05.2025 | 1,68 | 1,71 | 1,60 | 1,60 | -4,76% | 15.030,00 |
| 01.05.2025 | 1,61 | 1,77 | 1,61 | 1,68 | 6,33% | 35.807,00 |
| 30.04.2025 | 1,51 | 1,66 | 1,51 | 1,58 | 2,60% | 16.491,00 |
| 29.04.2025 | 1,71 | 1,74 | 1,52 | 1,54 | -11,49% | 70.521,00 |
| 28.04.2025 | 1,50 | 1,77 | 1,50 | 1,74 | 14,47% | 87.963,00 |
| 25.04.2025 | 1,50 | 1,53 | 1,48 | 1,52 | 0,00% | 31.048,00 |
| 24.04.2025 | 1,48 | 1,54 | 1,48 | 1,52 | 2,01% | 12.916,00 |
| 23.04.2025 | 1,49 | 1,55 | 1,49 | 1,49 | 0,68% | 14.962,00 |
| 22.04.2025 | 1,49 | 1,49 | 1,46 | 1,48 | 1,37% | 9.887,00 |
| 21.04.2025 | 1,48 | 1,48 | 1,43 | 1,46 | -1,35% | 6.544,00 |
| 17.04.2025 | 1,46 | 1,48 | 1,44 | 1,48 | 1,37% | 11.130,00 |
| 16.04.2025 | 1,48 | 1,50 | 1,45 | 1,46 | -3,95% | 3.696,00 |
| 15.04.2025 | 1,47 | 1,53 | 1,46 | 1,52 | 2,70% | 17.483,00 |
| 14.04.2025 | 1,48 | 1,51 | 1,45 | 1,48 | -1,99% | 17.219,00 |
| 11.04.2025 | 1,51 | 1,53 | 1,46 | 1,51 | 1,34% | 8.839,00 |
| 10.04.2025 | 1,53 | 1,55 | 1,46 | 1,49 | -1,32% | 17.902,00 |
| 09.04.2025 | 1,55 | 1,56 | 1,46 | 1,51 | 0,00% | 18.052,00 |
| 08.04.2025 | 1,48 | 1,57 | 1,48 | 1,51 | 3,42% | 26.154,00 |
| 07.04.2025 | 1,41 | 1,51 | 1,40 | 1,46 | -2,01% | 13.058,00 |
| 04.04.2025 | 1,49 | 1,51 | 1,44 | 1,49 | -2,61% | 49.890,00 |
| 03.04.2025 | 1,54 | 1,58 | 1,52 | 1,53 | -3,77% | 11.054,00 |
| 02.04.2025 | 1,61 | 1,64 | 1,59 | 1,59 | 2,58% | 4.950,00 |
| 01.04.2025 | 1,59 | 1,62 | 1,55 | 1,55 | -2,52% | 13.005,00 |
| 31.03.2025 | 1,60 | 1,61 | 1,54 | 1,59 | -0,62% | 27.375,00 |
| 28.03.2025 | 1,62 | 1,67 | 1,60 | 1,60 | 0,00% | 45.885,00 |
| 27.03.2025 | 1,63 | 1,65 | 1,60 | 1,60 | -4,76% | 38.785,00 |
| 26.03.2025 | 1,61 | 1,73 | 1,61 | 1,68 | 0,66% | 27.533,00 |
| 25.03.2025 | 1,68 | 1,72 | 1,66 | 1,67 | -2,40% | 7.047,00 |
| 24.03.2025 | 1,81 | 1,86 | 1,70 | 1,71 | -2,84% | 26.572,00 |
| 21.03.2025 | 1,66 | 1,82 | 1,65 | 1,76 | 6,02% | 34.818,00 |
| 20.03.2025 | 1,64 | 1,74 | 1,60 | 1,66 | 1,84% | 45.007,00 |
| 19.03.2025 | 1,54 | 1,65 | 1,52 | 1,63 | 6,54% | 68.505,00 |
| 18.03.2025 | 1,50 | 1,60 | 1,48 | 1,53 | -1,73% | 24.200,00 |
| 17.03.2025 | 1,50 | 1,60 | 1,48 | 1,56 | 2,43% | 26.191,00 |
| 14.03.2025 | 1,55 | 1,58 | 1,50 | 1,52 | -4,22% | 17.320,00 |
| 13.03.2025 | 1,54 | 1,59 | 1,46 | 1,59 | 4,41% | 87.688,00 |
| 12.03.2025 | 1,58 | 1,60 | 1,51 | 1,52 | -3,18% | 14.536,00 |
| 11.03.2025 | 1,50 | 1,60 | 1,50 | 1,57 | 2,15% | 36.376,00 |
| 10.03.2025 | 1,51 | 1,55 | 1,50 | 1,54 | -0,19% | 17.351,00 |
| 07.03.2025 | 1,55 | 1,56 | 1,51 | 1,54 | -3,45% | 30.171,00 |
| 06.03.2025 | 1,60 | 1,62 | 1,42 | 1,60 | 8,50% | 171.808,00 |
| 05.03.2025 | 1,51 | 1,54 | 1,46 | 1,47 | -2,91% | 267.269,00 |
| 04.03.2025 | 1,53 | 1,56 | 1,45 | 1,51 | -1,05% | 68.133,00 |
| 03.03.2025 | 1,58 | 1,60 | 1,53 | 1,53 | -3,16% | 19.613,00 |
| 28.02.2025 | 1,53 | 1,59 | 1,44 | 1,58 | 3,27% | 79.737,00 |
| 27.02.2025 | 1,55 | 1,57 | 1,51 | 1,53 | -1,92% | 24.603,00 |
| 26.02.2025 | 1,55 | 1,59 | 1,51 | 1,56 | 0,00% | 16.141,00 |
| 25.02.2025 | 1,51 | 1,59 | 1,48 | 1,56 | 1,96% | 41.707,00 |
| 24.02.2025 | 1,62 | 1,63 | 1,51 | 1,53 | -4,97% | 57.922,00 |
| 21.02.2025 | 1,71 | 1,74 | 1,61 | 1,61 | -5,85% | 24.530,00 |
| 20.02.2025 | 1,71 | 1,77 | 1,65 | 1,71 | -0,58% | 21.524,00 |
| 19.02.2025 | 1,75 | 1,81 | 1,70 | 1,72 | -2,27% | 35.210,00 |
| 18.02.2025 | 1,88 | 1,88 | 1,72 | 1,76 | -8,33% | 88.231,00 |
| 14.02.2025 | 1,98 | 1,99 | 1,87 | 1,92 | -3,52% | 54.704,00 |
| 13.02.2025 | 2,07 | 2,09 | 1,89 | 1,99 | 0,25% | 122.845,00 |
| 12.02.2025 | 2,05 | 2,46 | 1,95 | 1,99 | 0,00% | 855.032,00 |
| 11.02.2025 | 1,74 | 1,99 | 1,73 | 1,99 | 12,15% | 165.517,00 |
| 10.02.2025 | 1,70 | 1,79 | 1,68 | 1,77 | 4,73% | 49.746,00 |