4,950$
-13,01%
Echtzeit-Aktienkurs CVRx Inc
Bid:
Ask:
Aktienkurse zur CVRx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -6,34% | 191.523,00 |
| 11.02.2026 | 6,67 | 6,67 | 6,01 | 6,08 | -8,78% | 218.522,00 |
| 10.02.2026 | 6,60 | 7,03 | 6,52 | 6,66 | 1,68% | 209.025,00 |
| 09.02.2026 | 6,51 | 6,57 | 6,27 | 6,55 | 0,00% | 141.448,00 |
| 06.02.2026 | 6,69 | 6,82 | 6,44 | 6,55 | -1,36% | 202.170,00 |
| 05.02.2026 | 6,65 | 6,94 | 6,51 | 6,64 | -1,26% | 222.546,00 |
| 04.02.2026 | 6,97 | 6,97 | 6,36 | 6,73 | -3,38% | 295.711,00 |
| 03.02.2026 | 7,10 | 7,26 | 6,71 | 6,96 | -2,25% | 174.361,00 |
| 02.02.2026 | 6,81 | 7,42 | 6,59 | 7,12 | 4,09% | 582.881,00 |
| 30.01.2026 | 7,11 | 7,14 | 6,71 | 6,84 | -2,36% | 263.921,00 |
| 29.01.2026 | 7,15 | 7,30 | 6,86 | 7,01 | -2,30% | 332.361,00 |
| 28.01.2026 | 7,59 | 7,80 | 7,10 | 7,17 | -4,91% | 218.978,00 |
| 27.01.2026 | 7,33 | 7,60 | 6,96 | 7,54 | 2,86% | 344.318,00 |
| 26.01.2026 | 7,31 | 7,84 | 7,19 | 7,33 | 11,74% | 647.661,00 |
| 22.01.2026 | 6,01 | 6,77 | 5,86 | 6,56 | 8,52% | 642.399,00 |
| 21.01.2026 | 5,61 | 6,24 | 5,58 | 6,05 | 8,14% | 477.857,00 |
| 20.01.2026 | 5,16 | 5,65 | 5,11 | 5,59 | 7,29% | 493.346,00 |
| 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% | 377.026,00 |
| 14.01.2026 | 6,08 | 6,08 | 5,34 | 6,05 | -0,98% | 430.857,00 |
| 13.01.2026 | 7,26 | 7,60 | 6,03 | 6,11 | -16,42% | 468.602,00 |
| 12.01.2026 | 8,06 | 8,15 | 6,96 | 7,31 | -9,86% | 320.948,00 |
| 09.01.2026 | 8,50 | 8,65 | 8,04 | 8,11 | -4,02% | 158.680,00 |
| 08.01.2026 | 8,30 | 8,65 | 8,30 | 8,45 | 2,80% | 197.460,00 |
| 07.01.2026 | 7,94 | 8,37 | 7,83 | 8,22 | 3,79% | 192.962,00 |
| 06.01.2026 | 7,59 | 7,96 | 7,51 | 7,92 | 3,39% | 212.912,00 |
| 05.01.2026 | 7,10 | 7,80 | 7,04 | 7,66 | 7,89% | 274.705,00 |
| 02.01.2026 | 7,15 | 7,34 | 6,99 | 7,10 | 0,00% | 163.133,00 |
| 31.12.2025 | 7,15 | 7,29 | 6,98 | 7,10 | -1,11% | 168.756,00 |
| 30.12.2025 | 7,23 | 7,37 | 7,18 | 7,18 | -0,55% | 98.309,00 |
| 29.12.2025 | 7,39 | 7,56 | 7,00 | 7,22 | -2,70% | 339.840,00 |
| 26.12.2025 | 7,62 | 7,74 | 7,38 | 7,42 | -3,39% | 177.677,00 |
| 24.12.2025 | 7,63 | 7,92 | 7,49 | 7,68 | 0,92% | 156.729,00 |
| 23.12.2025 | 7,74 | 7,79 | 7,46 | 7,61 | -2,69% | 153.291,00 |
| 22.12.2025 | 7,80 | 7,90 | 7,14 | 7,82 | -2,62% | 383.283,00 |
| 19.12.2025 | 7,92 | 8,16 | 7,77 | 8,03 | 1,39% | 235.523,00 |
| 18.12.2025 | 8,09 | 8,44 | 7,84 | 7,92 | -0,94% | 242.424,00 |
| 17.12.2025 | 8,32 | 8,38 | 7,95 | 8,00 | -3,91% | 114.294,00 |
| 16.12.2025 | 8,18 | 8,43 | 8,18 | 8,32 | 1,77% | 116.479,00 |
| 15.12.2025 | 8,53 | 9,26 | 8,07 | 8,18 | -3,25% | 137.953,00 |
| 12.12.2025 | 8,44 | 8,65 | 8,14 | 8,45 | 0,36% | 154.810,00 |
| 11.12.2025 | 8,48 | 8,93 | 8,32 | 8,42 | -0,47% | 154.887,00 |
| 10.12.2025 | 8,42 | 8,68 | 8,23 | 8,46 | 0,59% | 194.854,00 |
| 09.12.2025 | 9,00 | 9,16 | 8,38 | 8,41 | -6,76% | 172.152,00 |
| 08.12.2025 | 9,14 | 9,17 | 8,87 | 9,02 | -0,33% | 96.013,00 |
| 05.12.2025 | 9,34 | 9,53 | 8,98 | 9,05 | -3,21% | 143.382,00 |
| 04.12.2025 | 9,18 | 9,63 | 9,18 | 9,35 | 0,97% | 113.823,00 |
| 03.12.2025 | 9,00 | 9,36 | 8,85 | 9,26 | 3,35% | 131.010,00 |
| 02.12.2025 | 9,42 | 9,91 | 8,82 | 8,96 | -4,68% | 140.869,00 |
| 01.12.2025 | 9,75 | 9,90 | 9,30 | 9,40 | -4,18% | 132.136,00 |
| 28.11.2025 | 10,00 | 10,04 | 9,76 | 9,81 | -0,20% | 78.421,00 |
| 26.11.2025 | 9,97 | 10,23 | 9,80 | 9,83 | -1,42% | 133.543,00 |
| 25.11.2025 | 9,88 | 10,28 | 9,81 | 9,97 | 1,34% | 160.707,00 |
| 24.11.2025 | 9,86 | 10,14 | 9,79 | 9,84 | 12,07% | 178.604,00 |
| 20.11.2025 | 9,32 | 9,72 | 8,65 | 8,78 | -4,20% | 309.406,00 |
| 19.11.2025 | 9,25 | 9,45 | 8,71 | 9,17 | -0,92% | 319.558,00 |
| 18.11.2025 | 9,09 | 9,43 | 8,84 | 9,25 | -0,38% | 361.754,00 |
| 17.11.2025 | 9,33 | 9,58 | 8,92 | 9,29 | 4,33% | 495.457,00 |
| 13.11.2025 | 9,42 | 9,53 | 8,40 | 8,90 | -6,61% | 382.160,00 |
| 12.11.2025 | 9,79 | 10,04 | 9,46 | 9,53 | -3,25% | 151.118,00 |
| 11.11.2025 | 9,61 | 10,00 | 9,51 | 9,85 | 1,86% | 239.866,00 |
| 10.11.2025 | 9,86 | 10,00 | 9,54 | 9,67 | -0,41% | 235.419,00 |
| 07.11.2025 | 10,05 | 10,28 | 9,00 | 9,71 | -3,48% | 370.708,00 |
| 06.11.2025 | 10,63 | 10,63 | 9,35 | 10,06 | 2,97% | 566.479,00 |
| 05.11.2025 | 9,98 | 10,17 | 9,72 | 9,77 | -2,20% | 226.219,00 |
| 04.11.2025 | 10,18 | 10,52 | 9,78 | 9,99 | -3,48% | 217.243,00 |
| 03.11.2025 | 10,34 | 11,30 | 10,22 | 10,35 | 1,57% | 327.666,00 |
| 31.10.2025 | 10,63 | 10,65 | 10,10 | 10,19 | -4,14% | 163.554,00 |
| 30.10.2025 | 10,70 | 10,94 | 10,19 | 10,63 | -1,67% | 142.216,00 |
| 29.10.2025 | 10,70 | 11,12 | 10,40 | 10,81 | 0,84% | 228.940,00 |
| 28.10.2025 | 10,30 | 10,75 | 10,29 | 10,72 | 3,57% | 224.531,00 |
| 27.10.2025 | 10,50 | 10,50 | 10,16 | 10,35 | -0,96% | 124.699,00 |
| 24.10.2025 | 10,27 | 10,49 | 10,03 | 10,45 | 3,67% | 221.227,00 |
| 23.10.2025 | 9,96 | 10,14 | 9,83 | 10,08 | 1,51% | 134.884,00 |
| 22.10.2025 | 10,07 | 10,07 | 9,71 | 9,93 | -1,39% | 106.787,00 |
| 21.10.2025 | 10,09 | 10,14 | 9,94 | 10,07 | -0,20% | 124.253,00 |
| 20.10.2025 | 9,94 | 10,19 | 9,87 | 10,09 | 1,41% | 167.624,00 |
| 17.10.2025 | 9,41 | 10,12 | 9,41 | 9,95 | 4,63% | 308.218,00 |
| 16.10.2025 | 9,68 | 10,49 | 9,36 | 9,51 | -1,04% | 305.567,00 |
| 15.10.2025 | 9,36 | 9,71 | 9,20 | 9,61 | 3,44% | 217.449,00 |
| 14.10.2025 | 8,95 | 9,66 | 8,69 | 9,29 | 2,20% | 261.367,00 |
| 13.10.2025 | 9,05 | 9,35 | 8,50 | 9,09 | 1,56% | 142.756,00 |
| 10.10.2025 | 9,14 | 9,21 | 8,74 | 8,95 | -2,29% | 179.840,00 |
| 09.10.2025 | 9,15 | 9,30 | 8,96 | 9,16 | 0,55% | 125.690,00 |
| 08.10.2025 | 8,78 | 9,22 | 8,65 | 9,11 | 4,35% | 237.412,00 |
| 07.10.2025 | 8,70 | 8,86 | 8,56 | 8,73 | 0,00% | 148.488,00 |
| 06.10.2025 | 8,74 | 8,94 | 8,58 | 8,73 | 10,79% | 164.240,00 |
| 02.10.2025 | 7,84 | 7,97 | 7,77 | 7,88 | -1,01% | 129.413,00 |
| 01.10.2025 | 7,98 | 8,10 | 7,52 | 7,96 | -1,36% | 248.376,00 |
| 30.09.2025 | 7,74 | 8,12 | 7,54 | 8,07 | 3,73% | 182.422,00 |
| 29.09.2025 | 7,55 | 7,85 | 7,41 | 7,78 | 3,05% | 137.830,00 |
| 26.09.2025 | 7,33 | 7,71 | 7,33 | 7,55 | 3,14% | 97.327,00 |
| 25.09.2025 | 7,36 | 7,36 | 7,10 | 7,32 | -1,88% | 152.402,00 |
| 24.09.2025 | 7,43 | 7,56 | 7,32 | 7,46 | 0,13% | 171.115,00 |
| 23.09.2025 | 7,53 | 7,75 | 7,34 | 7,45 | -1,06% | 177.352,00 |
| 22.09.2025 | 7,15 | 7,69 | 6,98 | 7,53 | 4,95% | 169.886,00 |
| 19.09.2025 | 7,18 | 7,48 | 7,06 | 7,18 | 0,07% | 424.441,00 |
| 18.09.2025 | 6,80 | 7,24 | 6,80 | 7,17 | 5,75% | 199.534,00 |
| 17.09.2025 | 6,95 | 7,03 | 6,53 | 6,78 | -2,45% | 235.652,00 |