4,710$
0,32%
Echtzeit-Aktienkurs CPS Technologies Corp
Bid:
Ask:
Aktienkurse zur CPS Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 4,66 | 4,86 | 4,57 | 4,71 | 0,32% | 289.296,00 |
| 07.07.2026 | 5,04 | 5,12 | 4,54 | 4,70 | -9,19% | 526.117,00 |
| 06.07.2026 | 5,06 | 5,29 | 4,95 | 5,17 | 2,38% | 402.829,00 |
| 02.07.2026 | 5,55 | 5,78 | 4,99 | 5,05 | -9,17% | 439.128,00 |
| 01.07.2026 | 5,54 | 5,77 | 5,28 | 5,56 | 0,72% | 514.604,00 |
| 30.06.2026 | 5,45 | 5,80 | 5,31 | 5,52 | -0,63% | 426.060,00 |
| 29.06.2026 | 5,71 | 5,81 | 5,27 | 5,56 | -2,20% | 720.638,00 |
| 26.06.2026 | 4,95 | 5,75 | 4,85 | 5,68 | 12,25% | 1.420.071,00 |
| 25.06.2026 | 5,43 | 5,49 | 4,92 | 5,06 | -6,12% | 778.806,00 |
| 24.06.2026 | 5,78 | 5,81 | 5,31 | 5,39 | -7,15% | 711.012,00 |
| 23.06.2026 | 5,92 | 6,24 | 5,67 | 5,81 | -7,12% | 703.613,00 |
| 22.06.2026 | 6,35 | 6,44 | 5,77 | 6,25 | -6,02% | 1.621.371,00 |
| 18.06.2026 | 6,95 | 7,38 | 6,43 | 6,65 | -3,41% | 1.476.145,00 |
| 17.06.2026 | 7,14 | 7,43 | 6,86 | 6,89 | -5,56% | 1.037.378,00 |
| 16.06.2026 | 6,95 | 7,47 | 6,90 | 7,29 | 1,25% | 1.137.762,00 |
| 15.06.2026 | 8,24 | 8,36 | 6,84 | 7,20 | -8,69% | 2.492.654,00 |
| 12.06.2026 | 8,61 | 8,99 | 7,52 | 7,89 | -8,21% | 2.585.042,00 |
| 11.06.2026 | 6,88 | 9,16 | 6,85 | 8,59 | 26,32% | 5.260.016,00 |
| 10.06.2026 | 6,68 | 7,53 | 6,68 | 6,80 | -0,22% | 2.177.469,00 |
| 09.06.2026 | 8,31 | 8,72 | 6,33 | 6,82 | -12,06% | 6.044.693,00 |
| 08.06.2026 | 7,00 | 7,90 | 6,08 | 7,75 | 15,33% | 4.788.449,00 |
| 05.06.2026 | 7,58 | 7,77 | 6,65 | 6,72 | -13,79% | 1.611.809,00 |
| 04.06.2026 | 7,60 | 8,50 | 7,35 | 7,80 | -0,83% | 1.836.278,00 |
| 03.06.2026 | 9,20 | 9,20 | 7,75 | 7,86 | -15,03% | 2.622.776,00 |
| 02.06.2026 | 9,25 | 10,54 | 9,05 | 9,25 | -2,12% | 2.430.566,00 |
| 01.06.2026 | 9,17 | 10,00 | 8,38 | 9,45 | 4,65% | 3.284.829,00 |
| 29.05.2026 | 10,35 | 10,35 | 8,95 | 9,03 | -18,79% | 4.961.046,00 |
| 28.05.2026 | 9,30 | 12,11 | 9,30 | 11,12 | -4,63% | 7.957.479,00 |
| 27.05.2026 | 13,00 | 14,39 | 11,10 | 11,66 | 4,86% | 11.955.687,00 |
| 26.05.2026 | 7,07 | 11,40 | 6,62 | 11,12 | 85,33% | 24.608.517,00 |
| 22.05.2026 | 4,77 | 6,66 | 4,61 | 6,00 | 28,48% | 3.406.899,00 |
| 21.05.2026 | 4,51 | 4,99 | 4,39 | 4,67 | 2,64% | 441.765,00 |
| 20.05.2026 | 4,51 | 4,58 | 4,22 | 4,55 | 5,81% | 483.535,00 |
| 19.05.2026 | 5,22 | 5,29 | 4,25 | 4,30 | -19,25% | 838.943,00 |
| 18.05.2026 | 5,16 | 5,71 | 4,93 | 5,33 | 16,01% | 1.493.853,00 |
| 15.05.2026 | 4,60 | 4,86 | 4,53 | 4,59 | -6,52% | 371.143,00 |
| 14.05.2026 | 4,82 | 5,14 | 4,51 | 4,91 | 2,29% | 446.506,00 |
| 13.05.2026 | 4,34 | 4,90 | 4,25 | 4,80 | 12,41% | 700.766,00 |
| 12.05.2026 | 4,20 | 4,29 | 3,95 | 4,27 | -1,16% | 303.430,00 |
| 11.05.2026 | 3,95 | 4,41 | 3,90 | 4,32 | 9,23% | 469.687,00 |
| 08.05.2026 | 3,76 | 4,06 | 3,73 | 3,96 | 5,47% | 353.487,00 |
| 07.05.2026 | 3,71 | 3,91 | 3,63 | 3,75 | 3,59% | 313.642,00 |
| 06.05.2026 | 3,66 | 3,72 | 3,45 | 3,62 | -0,82% | 651.465,00 |
| 05.05.2026 | 3,77 | 3,84 | 3,21 | 3,65 | -25,96% | 1.620.888,00 |
| 04.05.2026 | 5,00 | 5,38 | 4,93 | 4,93 | -0,78% | 534.958,00 |
| 01.05.2026 | 5,03 | 5,03 | 4,81 | 4,97 | 0,38% | 106.320,00 |
| 30.04.2026 | 4,80 | 5,00 | 4,72 | 4,95 | 7,14% | 292.690,00 |
| 29.04.2026 | 4,82 | 4,82 | 4,51 | 4,62 | -3,75% | 175.245,00 |
| 28.04.2026 | 5,06 | 5,13 | 4,78 | 4,80 | -7,69% | 260.223,00 |
| 27.04.2026 | 5,41 | 5,48 | 5,04 | 5,20 | -1,52% | 380.628,00 |
| 24.04.2026 | 5,19 | 5,49 | 5,00 | 5,28 | 3,33% | 292.013,00 |
| 23.04.2026 | 5,21 | 5,39 | 4,99 | 5,11 | -1,73% | 379.016,00 |
| 22.04.2026 | 5,27 | 5,42 | 5,17 | 5,20 | 1,07% | 251.106,00 |
| 21.04.2026 | 5,17 | 5,32 | 5,05 | 5,15 | -0,48% | 263.787,00 |
| 20.04.2026 | 5,18 | 5,32 | 4,94 | 5,17 | -0,77% | 265.769,00 |
| 17.04.2026 | 5,13 | 5,42 | 4,94 | 5,21 | 4,20% | 346.515,00 |
| 16.04.2026 | 5,25 | 5,28 | 4,91 | 5,00 | -3,75% | 347.193,00 |
| 15.04.2026 | 5,10 | 5,25 | 4,91 | 5,20 | 3,69% | 331.239,00 |
| 14.04.2026 | 5,10 | 5,21 | 4,83 | 5,01 | 2,24% | 252.309,00 |
| 13.04.2026 | 4,70 | 4,99 | 4,70 | 4,90 | 3,81% | 159.143,00 |
| 10.04.2026 | 4,83 | 5,00 | 4,60 | 4,72 | -0,21% | 106.898,00 |
| 09.04.2026 | 4,70 | 4,85 | 4,50 | 4,73 | 4,19% | 178.717,00 |
| 08.04.2026 | 4,99 | 5,05 | 4,50 | 4,54 | -3,61% | 322.177,00 |
| 07.04.2026 | 4,76 | 5,03 | 4,63 | 4,71 | 0,64% | 314.328,00 |
| 06.04.2026 | 4,07 | 4,77 | 4,05 | 4,68 | 16,42% | 594.670,00 |
| 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 | -0,92% | 173.358,00 |
| 23.02.2026 | 4,49 | 4,51 | 4,19 | 4,35 | -4,40% | 124.568,00 |
| 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 |