5,585$
-0,80%
Echtzeit-Aktienkurs CVRx Inc
Bid:
Ask:
Aktienkurse zur CVRx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,62 | 5,77 | 5,52 | 5,59 | -0,80% | 162.405,00 |
| 28.05.2026 | 5,77 | 5,91 | 5,49 | 5,63 | -2,60% | 332.297,00 |
| 27.05.2026 | 6,02 | 6,23 | 5,77 | 5,78 | -4,78% | 189.760,00 |
| 26.05.2026 | 6,05 | 6,23 | 5,87 | 6,07 | -0,65% | 121.197,00 |
| 22.05.2026 | 6,13 | 6,43 | 6,09 | 6,11 | 0,66% | 245.922,00 |
| 21.05.2026 | 6,04 | 6,25 | 5,95 | 6,07 | 0,00% | 222.937,00 |
| 20.05.2026 | 6,02 | 6,29 | 5,89 | 6,07 | 0,91% | 252.776,00 |
| 19.05.2026 | 5,85 | 6,09 | 5,70 | 6,02 | 1,52% | 296.034,00 |
| 18.05.2026 | 6,01 | 6,26 | 5,74 | 5,93 | -1,09% | 542.841,00 |
| 15.05.2026 | 5,70 | 6,21 | 5,65 | 5,99 | 4,36% | 965.857,00 |
| 14.05.2026 | 5,25 | 6,19 | 5,21 | 5,74 | 10,07% | 1.037.412,00 |
| 13.05.2026 | 5,27 | 5,66 | 5,00 | 5,22 | -1,23% | 664.024,00 |
| 12.05.2026 | 6,67 | 6,71 | 5,21 | 5,28 | -23,70% | 857.160,00 |
| 11.05.2026 | 6,92 | 7,23 | 6,75 | 6,92 | 1,47% | 361.359,00 |
| 08.05.2026 | 7,23 | 7,23 | 6,69 | 6,82 | -6,83% | 176.811,00 |
| 07.05.2026 | 7,14 | 7,36 | 7,06 | 7,32 | 3,54% | 162.632,00 |
| 06.05.2026 | 7,54 | 7,68 | 7,00 | 7,07 | -5,73% | 278.451,00 |
| 05.05.2026 | 7,91 | 7,92 | 7,40 | 7,50 | -3,78% | 160.487,00 |
| 04.05.2026 | 7,96 | 8,14 | 7,73 | 7,80 | -2,20% | 153.329,00 |
| 01.05.2026 | 7,55 | 8,06 | 7,42 | 7,97 | 6,13% | 344.896,00 |
| 30.04.2026 | 6,85 | 7,58 | 6,52 | 7,51 | 9,32% | 256.948,00 |
| 29.04.2026 | 7,45 | 7,45 | 6,85 | 6,87 | -8,16% | 249.224,00 |
| 28.04.2026 | 7,60 | 7,79 | 7,45 | 7,48 | -2,22% | 145.631,00 |
| 27.04.2026 | 7,71 | 7,98 | 7,63 | 7,65 | -0,78% | 97.221,00 |
| 24.04.2026 | 7,67 | 7,85 | 7,44 | 7,71 | 1,05% | 147.024,00 |
| 23.04.2026 | 8,19 | 8,19 | 7,51 | 7,63 | -4,39% | 234.228,00 |
| 22.04.2026 | 7,65 | 8,05 | 7,32 | 7,98 | 5,00% | 288.453,00 |
| 21.04.2026 | 7,29 | 7,84 | 7,00 | 7,60 | 4,97% | 552.846,00 |
| 20.04.2026 | 7,32 | 7,45 | 7,19 | 7,24 | -1,50% | 316.822,00 |
| 17.04.2026 | 7,42 | 7,73 | 7,24 | 7,35 | -0,14% | 442.772,00 |
| 16.04.2026 | 7,45 | 7,73 | 7,31 | 7,36 | -1,47% | 253.947,00 |
| 15.04.2026 | 7,71 | 7,78 | 7,26 | 7,47 | -3,24% | 211.013,00 |
| 14.04.2026 | 7,93 | 8,48 | 7,69 | 7,72 | -1,09% | 371.293,00 |
| 13.04.2026 | 7,25 | 7,91 | 7,06 | 7,81 | 9,08% | 324.025,00 |
| 10.04.2026 | 7,49 | 7,49 | 6,65 | 7,16 | -4,34% | 489.068,00 |
| 09.04.2026 | 7,77 | 7,88 | 7,03 | 7,48 | -4,71% | 319.571,00 |
| 08.04.2026 | 8,45 | 8,78 | 7,64 | 7,85 | -5,76% | 290.971,00 |
| 07.04.2026 | 8,95 | 9,02 | 8,30 | 8,33 | -7,96% | 162.195,00 |
| 06.04.2026 | 9,01 | 9,23 | 8,78 | 9,05 | 0,44% | 91.545,00 |
| 02.04.2026 | 8,77 | 9,11 | 8,66 | 9,01 | -0,88% | 135.402,00 |
| 01.04.2026 | 9,49 | 9,76 | 8,85 | 9,09 | -3,81% | 290.180,00 |
| 31.03.2026 | 8,84 | 9,71 | 8,84 | 9,45 | 6,48% | 154.017,00 |
| 30.03.2026 | 8,83 | 8,97 | 8,47 | 8,88 | -0,73% | 363.978,00 |
| 27.03.2026 | 9,21 | 9,38 | 8,81 | 8,94 | -3,66% | 176.991,00 |
| 26.03.2026 | 9,25 | 9,84 | 9,07 | 9,28 | -1,07% | 146.703,00 |
| 25.03.2026 | 8,59 | 9,48 | 8,48 | 9,38 | 10,22% | 250.667,00 |
| 24.03.2026 | 8,33 | 8,58 | 8,14 | 8,51 | 1,18% | 177.698,00 |
| 23.03.2026 | 8,69 | 8,99 | 8,35 | 8,41 | -2,99% | 391.789,00 |
| 20.03.2026 | 8,57 | 8,86 | 8,27 | 8,67 | 0,46% | 223.687,00 |
| 19.03.2026 | 8,45 | 9,04 | 8,45 | 8,63 | 1,53% | 229.307,00 |
| 18.03.2026 | 8,26 | 8,62 | 8,05 | 8,50 | 2,04% | 203.388,00 |
| 17.03.2026 | 7,53 | 8,40 | 7,53 | 8,33 | 5,84% | 180.940,00 |
| 16.03.2026 | 7,69 | 7,95 | 7,47 | 7,87 | 4,52% | 107.009,00 |
| 13.03.2026 | 7,39 | 7,95 | 7,10 | 7,53 | 0,94% | 238.883,00 |
| 12.03.2026 | 7,74 | 7,79 | 7,41 | 7,46 | -4,73% | 142.797,00 |
| 11.03.2026 | 7,42 | 7,90 | 7,33 | 7,83 | 4,82% | 141.065,00 |
| 10.03.2026 | 7,79 | 7,80 | 7,41 | 7,47 | -4,96% | 251.123,00 |
| 09.03.2026 | 7,93 | 8,02 | 7,68 | 7,86 | -4,73% | 242.786,00 |
| 06.03.2026 | 8,26 | 8,41 | 8,05 | 8,25 | -1,49% | 195.589,00 |
| 05.03.2026 | 8,34 | 8,49 | 8,05 | 8,38 | -1,41% | 192.548,00 |
| 04.03.2026 | 8,18 | 8,68 | 8,02 | 8,50 | 4,11% | 188.009,00 |
| 03.03.2026 | 8,01 | 8,35 | 7,75 | 8,16 | -0,67% | 218.640,00 |
| 02.03.2026 | 7,90 | 8,50 | 7,75 | 8,22 | 0,55% | 581.533,00 |
| 27.02.2026 | 8,02 | 8,31 | 7,95 | 8,17 | 1,45% | 461.196,00 |
| 26.02.2026 | 7,64 | 8,15 | 7,34 | 8,05 | 5,27% | 724.217,00 |
| 25.02.2026 | 7,31 | 7,69 | 7,13 | 7,65 | 5,88% | 584.233,00 |
| 24.02.2026 | 6,76 | 7,61 | 6,76 | 7,23 | 6,25% | 705.457,00 |
| 23.02.2026 | 6,44 | 7,22 | 6,42 | 6,80 | 11,29% | 1.071.507,00 |
| 20.02.2026 | 5,26 | 6,49 | 5,22 | 6,11 | 15,50% | 951.046,00 |
| 19.02.2026 | 5,03 | 5,35 | 4,82 | 5,29 | 9,07% | 616.030,00 |
| 18.02.2026 | 4,78 | 4,94 | 4,43 | 4,85 | 2,11% | 391.962,00 |
| 17.02.2026 | 4,93 | 4,99 | 4,37 | 4,75 | -4,04% | 476.083,00 |
| 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 |