9,290$
2,20%
Echtzeit-Aktienkurs CVRx Inc
Bid:
Ask:
Aktienkurse zur CVRx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 7,03 | 7,17 | 6,67 | 6,95 | 0,43% | 287.144,00 |
| 15.09.2025 | 7,94 | 7,94 | 6,87 | 6,92 | -12,07% | 290.789,00 |
| 12.09.2025 | 8,23 | 8,24 | 7,85 | 7,87 | -4,49% | 135.587,00 |
| 11.09.2025 | 7,92 | 8,35 | 7,90 | 8,24 | 4,57% | 149.440,00 |
| 10.09.2025 | 8,15 | 8,29 | 7,86 | 7,88 | -2,23% | 127.759,00 |
| 09.09.2025 | 7,99 | 8,26 | 7,84 | 8,06 | 1,38% | 101.615,00 |
| 08.09.2025 | 7,90 | 8,00 | 7,78 | 7,95 | 1,66% | 96.646,00 |
| 05.09.2025 | 7,55 | 7,95 | 7,55 | 7,82 | 1,56% | 80.223,00 |
| 04.09.2025 | 7,90 | 7,96 | 7,22 | 7,70 | -1,66% | 159.636,00 |
| 03.09.2025 | 7,71 | 7,88 | 7,52 | 7,83 | 1,29% | 212.141,00 |
| 02.09.2025 | 7,71 | 7,98 | 7,67 | 7,73 | -1,53% | 103.297,00 |
| 29.08.2025 | 7,94 | 8,04 | 7,61 | 7,85 | -0,38% | 116.971,00 |
| 28.08.2025 | 7,63 | 7,95 | 7,51 | 7,88 | 4,23% | 125.597,00 |
| 27.08.2025 | 7,58 | 7,70 | 7,50 | 7,56 | -0,26% | 99.422,00 |
| 26.08.2025 | 7,48 | 7,61 | 7,44 | 7,58 | 1,74% | 106.251,00 |
| 25.08.2025 | 7,77 | 7,81 | 7,44 | 7,45 | -4,49% | 116.202,00 |
| 22.08.2025 | 7,60 | 7,86 | 7,40 | 7,80 | 3,04% | 302.541,00 |
| 21.08.2025 | 7,18 | 7,80 | 7,08 | 7,57 | 5,14% | 294.325,00 |
| 20.08.2025 | 7,36 | 7,49 | 7,16 | 7,20 | -0,69% | 135.305,00 |
| 19.08.2025 | 7,06 | 7,79 | 7,06 | 7,25 | 5,53% | 476.497,00 |
| 18.08.2025 | 7,00 | 7,23 | 6,78 | 6,87 | -2,28% | 363.860,00 |
| 15.08.2025 | 7,27 | 7,34 | 6,98 | 7,03 | -2,90% | 232.606,00 |
| 14.08.2025 | 7,58 | 7,67 | 7,03 | 7,24 | -6,22% | 361.152,00 |
| 13.08.2025 | 7,60 | 7,83 | 7,45 | 7,72 | 2,80% | 197.150,00 |
| 12.08.2025 | 7,62 | 7,81 | 7,49 | 7,51 | 0,00% | 153.750,00 |
| 11.08.2025 | 7,29 | 7,84 | 7,20 | 7,51 | 3,73% | 218.232,00 |
| 08.08.2025 | 7,01 | 7,36 | 6,88 | 7,24 | 4,32% | 280.251,00 |
| 07.08.2025 | 7,18 | 7,19 | 6,79 | 6,94 | -1,70% | 218.066,00 |
| 06.08.2025 | 6,78 | 7,15 | 6,61 | 7,06 | 3,75% | 425.398,00 |
| 05.08.2025 | 7,42 | 7,57 | 6,15 | 6,81 | -9,87% | 777.756,00 |
| 04.08.2025 | 7,66 | 7,87 | 7,50 | 7,55 | -0,13% | 279.731,00 |
| 01.08.2025 | 7,75 | 7,87 | 7,50 | 7,56 | -4,85% | 223.733,00 |
| 31.07.2025 | 8,13 | 8,31 | 7,83 | 7,95 | -3,81% | 510.706,00 |
| 30.07.2025 | 8,27 | 8,81 | 8,10 | 8,26 | -0,12% | 331.566,00 |
| 29.07.2025 | 8,51 | 8,51 | 8,15 | 8,27 | -1,90% | 235.092,00 |
| 28.07.2025 | 8,35 | 8,63 | 8,33 | 8,43 | 1,08% | 170.911,00 |
| 25.07.2025 | 8,21 | 8,45 | 8,10 | 8,34 | 1,83% | 166.897,00 |
| 24.07.2025 | 8,64 | 8,66 | 8,15 | 8,19 | -4,77% | 194.674,00 |
| 23.07.2025 | 8,19 | 8,76 | 8,08 | 8,60 | 6,57% | 394.629,00 |
| 22.07.2025 | 8,29 | 8,43 | 7,96 | 8,07 | -2,65% | 258.466,00 |
| 21.07.2025 | 8,00 | 8,59 | 7,97 | 8,29 | 3,62% | 523.527,00 |
| 18.07.2025 | 8,47 | 8,48 | 7,94 | 8,00 | -4,19% | 358.405,00 |
| 17.07.2025 | 8,56 | 8,85 | 8,21 | 8,35 | -1,18% | 538.904,00 |
| 16.07.2025 | 7,15 | 8,71 | 7,01 | 8,45 | 19,01% | 979.077,00 |
| 15.07.2025 | 7,41 | 7,41 | 7,06 | 7,10 | -3,40% | 196.014,00 |
| 14.07.2025 | 6,79 | 7,47 | 6,76 | 7,35 | 7,61% | 199.710,00 |
| 11.07.2025 | 6,94 | 6,97 | 6,73 | 6,83 | -1,87% | 111.973,00 |
| 10.07.2025 | 6,93 | 7,24 | 6,87 | 6,96 | 0,00% | 88.391,00 |
| 09.07.2025 | 6,81 | 7,17 | 6,78 | 6,96 | 3,11% | 185.479,00 |
| 08.07.2025 | 6,65 | 7,21 | 6,60 | 6,75 | 2,43% | 245.825,00 |
| 07.07.2025 | 6,50 | 6,61 | 6,30 | 6,59 | 0,15% | 135.127,00 |
| 03.07.2025 | 6,46 | 6,62 | 6,41 | 6,58 | 1,86% | 66.165,00 |
| 02.07.2025 | 6,05 | 6,57 | 5,99 | 6,46 | 6,95% | 190.520,00 |
| 01.07.2025 | 5,80 | 6,17 | 5,71 | 6,04 | 2,72% | 128.667,00 |
| 30.06.2025 | 5,87 | 5,98 | 5,80 | 5,88 | 0,68% | 117.316,00 |
| 27.06.2025 | 5,88 | 5,97 | 5,79 | 5,84 | -0,51% | 220.598,00 |
| 26.06.2025 | 5,89 | 5,92 | 5,72 | 5,87 | 0,51% | 147.139,00 |
| 25.06.2025 | 6,08 | 6,09 | 5,82 | 5,84 | -3,79% | 104.900,00 |
| 24.06.2025 | 5,80 | 6,22 | 5,64 | 6,07 | 6,12% | 173.822,00 |
| 23.06.2025 | 5,81 | 5,95 | 5,57 | 5,72 | -2,22% | 208.408,00 |
| 20.06.2025 | 5,84 | 5,97 | 5,77 | 5,85 | 0,34% | 203.745,00 |
| 18.06.2025 | 5,66 | 5,96 | 5,54 | 5,83 | 3,00% | 201.345,00 |
| 17.06.2025 | 5,80 | 5,93 | 5,64 | 5,66 | -3,74% | 166.606,00 |
| 16.06.2025 | 5,94 | 6,04 | 5,79 | 5,88 | 0,34% | 163.357,00 |
| 13.06.2025 | 5,93 | 6,09 | 5,67 | 5,86 | -1,10% | 282.092,00 |
| 12.06.2025 | 6,53 | 6,67 | 5,86 | 5,93 | -10,36% | 299.868,00 |
| 11.06.2025 | 6,56 | 6,66 | 6,43 | 6,61 | 1,38% | 152.742,00 |
| 10.06.2025 | 6,24 | 6,53 | 6,24 | 6,52 | 4,65% | 185.550,00 |
| 09.06.2025 | 6,62 | 6,76 | 6,21 | 6,23 | -5,03% | 314.466,00 |
| 06.06.2025 | 6,55 | 6,87 | 6,55 | 6,56 | 1,39% | 173.573,00 |
| 05.06.2025 | 6,70 | 6,80 | 6,45 | 6,47 | -3,29% | 193.443,00 |
| 04.06.2025 | 6,73 | 6,95 | 6,54 | 6,69 | -1,04% | 206.308,00 |
| 03.06.2025 | 6,49 | 6,89 | 6,32 | 6,76 | 4,32% | 390.668,00 |
| 02.06.2025 | 6,58 | 6,73 | 6,20 | 6,48 | -2,26% | 283.495,00 |
| 30.05.2025 | 6,69 | 6,79 | 6,46 | 6,63 | -2,50% | 241.408,00 |
| 29.05.2025 | 6,78 | 6,88 | 6,54 | 6,80 | 0,74% | 204.720,00 |
| 28.05.2025 | 6,94 | 6,94 | 6,66 | 6,75 | -3,02% | 210.529,00 |
| 27.05.2025 | 6,76 | 7,17 | 6,43 | 6,96 | 4,35% | 347.205,00 |
| 23.05.2025 | 6,49 | 6,69 | 6,31 | 6,67 | 0,30% | 215.116,00 |
| 22.05.2025 | 6,19 | 6,73 | 6,08 | 6,65 | 6,23% | 283.271,00 |
| 21.05.2025 | 6,84 | 7,11 | 6,14 | 6,26 | -10,44% | 424.706,00 |