3,860$
-9,60%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 4,28 | 4,39 | 3,81 | 3,86 | -9,60% | 126.563,00 |
| 13.01.2026 | 4,67 | 4,84 | 4,00 | 4,27 | -8,57% | 90.196,00 |
| 12.01.2026 | 4,53 | 4,67 | 4,50 | 4,67 | 4,01% | 71.137,00 |
| 09.01.2026 | 4,08 | 4,50 | 4,08 | 4,49 | 11,97% | 65.475,00 |
| 08.01.2026 | 3,99 | 4,14 | 3,97 | 4,01 | 1,52% | 71.168,00 |
| 07.01.2026 | 3,85 | 4,18 | 3,76 | 3,95 | 2,07% | 62.656,00 |
| 06.01.2026 | 3,73 | 3,98 | 3,70 | 3,87 | 5,74% | 42.627,00 |
| 05.01.2026 | 3,32 | 3,99 | 3,30 | 3,66 | 13,66% | 143.618,00 |
| 02.01.2026 | 3,09 | 3,27 | 3,03 | 3,22 | 4,21% | 27.401,00 |
| 31.12.2025 | 3,06 | 3,13 | 3,05 | 3,09 | 1,64% | 12.909,00 |
| 30.12.2025 | 2,98 | 3,14 | 2,98 | 3,04 | 1,33% | 28.850,00 |
| 29.12.2025 | 3,03 | 3,03 | 2,96 | 3,00 | -0,99% | 15.473,00 |
| 26.12.2025 | 3,04 | 3,05 | 2,98 | 3,03 | 1,00% | 21.078,00 |
| 24.12.2025 | 2,99 | 3,13 | 2,99 | 3,00 | 0,67% | 10.739,00 |
| 23.12.2025 | 3,00 | 3,05 | 2,97 | 2,98 | -1,00% | 19.734,00 |
| 22.12.2025 | 3,00 | 3,05 | 2,98 | 3,01 | 1,01% | 26.529,00 |
| 19.12.2025 | 3,06 | 3,08 | 2,98 | 2,98 | -1,00% | 19.779,00 |
| 18.12.2025 | 3,06 | 3,15 | 3,01 | 3,01 | -0,82% | 8.353,00 |
| 17.12.2025 | 3,24 | 3,24 | 3,04 | 3,04 | -2,72% | 14.571,00 |
| 16.12.2025 | 3,11 | 3,16 | 3,01 | 3,12 | -0,64% | 32.856,00 |
| 15.12.2025 | 3,26 | 3,35 | 3,10 | 3,14 | -4,85% | 21.563,00 |
| 12.12.2025 | 3,31 | 3,34 | 3,24 | 3,30 | 0,92% | 11.406,00 |
| 11.12.2025 | 3,33 | 3,33 | 3,15 | 3,27 | -1,36% | 19.795,00 |
| 10.12.2025 | 3,36 | 3,40 | 3,22 | 3,32 | 0,45% | 33.275,00 |
| 09.12.2025 | 3,33 | 3,34 | 3,19 | 3,30 | 0,00% | 22.196,00 |
| 08.12.2025 | 3,34 | 3,34 | 3,22 | 3,30 | -0,60% | 9.548,00 |
| 05.12.2025 | 3,33 | 3,36 | 3,20 | 3,32 | 0,42% | 12.793,00 |
| 04.12.2025 | 3,50 | 3,52 | 3,31 | 3,31 | -3,62% | 9.854,00 |
| 03.12.2025 | 3,53 | 3,58 | 3,40 | 3,43 | 0,59% | 7.880,00 |
| 02.12.2025 | 3,52 | 3,54 | 3,32 | 3,41 | -2,29% | 16.709,00 |
| 01.12.2025 | 3,50 | 3,66 | 3,49 | 3,49 | 0,00% | 20.553,00 |
| 28.11.2025 | 3,35 | 3,50 | 3,33 | 3,49 | 5,44% | 9.919,00 |
| 26.11.2025 | 3,31 | 3,42 | 3,23 | 3,31 | 0,61% | 10.477,00 |
| 25.11.2025 | 3,21 | 3,32 | 3,13 | 3,29 | 3,85% | 11.452,00 |
| 24.11.2025 | 3,08 | 3,43 | 3,08 | 3,17 | -0,85% | 12.966,00 |
| 20.11.2025 | 3,36 | 3,50 | 3,20 | 3,20 | -1,93% | 25.496,00 |
| 19.11.2025 | 3,24 | 3,37 | 3,15 | 3,26 | -0,06% | 12.624,00 |
| 18.11.2025 | 3,35 | 3,40 | 3,26 | 3,26 | -6,43% | 9.787,00 |
| 17.11.2025 | 3,55 | 3,57 | 3,40 | 3,48 | 0,99% | 39.735,00 |
| 13.11.2025 | 3,19 | 3,45 | 3,14 | 3,45 | 8,02% | 21.791,00 |
| 12.11.2025 | 3,34 | 3,45 | 3,16 | 3,19 | 0,44% | 22.726,00 |
| 11.11.2025 | 3,41 | 3,74 | 3,15 | 3,18 | -7,56% | 41.171,00 |
| 10.11.2025 | 3,46 | 3,74 | 3,39 | 3,44 | -0,29% | 13.303,00 |
| 07.11.2025 | 3,56 | 3,60 | 3,39 | 3,45 | -4,01% | 24.274,00 |
| 06.11.2025 | 3,66 | 3,71 | 3,56 | 3,59 | -2,86% | 25.767,00 |
| 05.11.2025 | 3,63 | 3,96 | 3,63 | 3,70 | -0,27% | 27.970,00 |
| 04.11.2025 | 3,78 | 3,97 | 3,70 | 3,71 | -5,12% | 27.521,00 |
| 03.11.2025 | 3,98 | 4,09 | 3,81 | 3,91 | 0,00% | 18.398,00 |
| 31.10.2025 | 4,00 | 4,04 | 3,88 | 3,91 | 0,00% | 22.517,00 |
| 30.10.2025 | 4,15 | 4,17 | 3,91 | 3,91 | -6,01% | 24.141,00 |
| 29.10.2025 | 4,27 | 4,37 | 4,10 | 4,16 | -1,65% | 30.862,00 |
| 28.10.2025 | 4,40 | 4,42 | 4,16 | 4,23 | -2,76% | 34.169,00 |
| 27.10.2025 | 4,17 | 4,35 | 4,10 | 4,35 | 7,94% | 60.970,00 |
| 24.10.2025 | 4,10 | 4,18 | 4,02 | 4,03 | -1,47% | 19.231,00 |
| 23.10.2025 | 4,05 | 4,25 | 4,00 | 4,09 | -0,24% | 33.566,00 |
| 22.10.2025 | 4,20 | 4,33 | 3,95 | 4,10 | -2,15% | 54.064,00 |
| 21.10.2025 | 4,60 | 4,60 | 4,02 | 4,19 | -8,91% | 48.002,00 |
| 20.10.2025 | 4,05 | 4,67 | 4,05 | 4,60 | 16,46% | 115.976,00 |
| 17.10.2025 | 3,92 | 4,09 | 3,75 | 3,95 | 1,80% | 42.949,00 |
| 16.10.2025 | 4,14 | 4,20 | 3,75 | 3,88 | -3,48% | 98.140,00 |
| 15.10.2025 | 3,99 | 4,31 | 3,97 | 4,02 | 4,69% | 131.981,00 |
| 14.10.2025 | 4,00 | 4,26 | 3,78 | 3,84 | -4,71% | 116.509,00 |
| 13.10.2025 | 3,20 | 4,09 | 3,20 | 4,03 | 27,13% | 159.753,00 |
| 10.10.2025 | 3,35 | 3,46 | 3,15 | 3,17 | -5,93% | 32.017,00 |
| 09.10.2025 | 3,38 | 3,48 | 3,30 | 3,37 | -0,59% | 56.704,00 |
| 08.10.2025 | 3,47 | 3,47 | 3,38 | 3,39 | -1,45% | 40.681,00 |
| 07.10.2025 | 3,47 | 3,55 | 3,32 | 3,44 | -0,29% | 20.614,00 |
| 06.10.2025 | 3,31 | 3,55 | 3,31 | 3,45 | 1,77% | 48.439,00 |
| 02.10.2025 | 3,25 | 3,40 | 3,25 | 3,39 | 3,35% | 38.312,00 |
| 01.10.2025 | 3,30 | 3,34 | 3,22 | 3,28 | -1,20% | 19.222,00 |
| 30.09.2025 | 3,33 | 3,37 | 3,25 | 3,32 | -0,30% | 27.675,00 |
| 29.09.2025 | 3,32 | 3,37 | 3,26 | 3,33 | 2,15% | 23.836,00 |
| 26.09.2025 | 3,38 | 3,38 | 3,16 | 3,26 | -3,83% | 24.380,00 |
| 25.09.2025 | 3,37 | 3,42 | 3,29 | 3,39 | -1,17% | 45.030,00 |
| 24.09.2025 | 3,36 | 3,43 | 3,30 | 3,43 | 2,39% | 37.743,00 |
| 23.09.2025 | 3,32 | 3,41 | 3,31 | 3,35 | 2,13% | 31.098,00 |
| 22.09.2025 | 3,24 | 3,37 | 3,20 | 3,28 | 3,47% | 46.378,00 |
| 19.09.2025 | 3,07 | 3,33 | 3,07 | 3,17 | 3,56% | 71.585,00 |
| 18.09.2025 | 3,06 | 3,20 | 3,04 | 3,06 | 0,86% | 32.182,00 |
| 17.09.2025 | 3,09 | 3,17 | 3,02 | 3,04 | -0,49% | 23.432,00 |
| 16.09.2025 | 3,00 | 3,16 | 2,96 | 3,05 | 3,39% | 13.140,00 |
| 15.09.2025 | 3,11 | 3,18 | 2,95 | 2,95 | -3,59% | 40.368,00 |
| 12.09.2025 | 3,05 | 3,21 | 3,04 | 3,06 | 2,68% | 15.239,00 |
| 11.09.2025 | 3,14 | 3,24 | 2,98 | 2,98 | -2,61% | 35.768,00 |
| 10.09.2025 | 3,07 | 3,15 | 3,00 | 3,06 | 2,34% | 20.619,00 |
| 09.09.2025 | 2,82 | 3,16 | 2,82 | 2,99 | 5,65% | 32.493,00 |
| 08.09.2025 | 2,76 | 2,89 | 2,76 | 2,83 | 2,17% | 29.662,00 |
| 05.09.2025 | 2,90 | 3,02 | 2,77 | 2,77 | -4,48% | 56.632,00 |
| 04.09.2025 | 2,89 | 2,98 | 2,84 | 2,90 | 1,05% | 34.026,00 |
| 03.09.2025 | 2,83 | 2,94 | 2,80 | 2,87 | 2,14% | 36.433,00 |
| 02.09.2025 | 2,80 | 2,96 | 2,76 | 2,81 | -0,35% | 32.670,00 |
| 29.08.2025 | 2,88 | 2,98 | 2,81 | 2,82 | -1,74% | 10.287,00 |
| 28.08.2025 | 2,86 | 2,94 | 2,83 | 2,87 | -1,03% | 9.363,00 |
| 27.08.2025 | 2,80 | 2,95 | 2,80 | 2,90 | 3,57% | 25.190,00 |
| 26.08.2025 | 2,80 | 2,97 | 2,80 | 2,80 | -0,71% | 14.835,00 |
| 25.08.2025 | 2,89 | 2,99 | 2,82 | 2,82 | -3,09% | 28.935,00 |
| 22.08.2025 | 2,85 | 3,00 | 2,82 | 2,91 | 3,93% | 20.837,00 |
| 21.08.2025 | 2,95 | 2,95 | 2,80 | 2,80 | -3,45% | 19.323,00 |
| 20.08.2025 | 3,03 | 3,04 | 2,86 | 2,90 | -5,84% | 15.242,00 |
| 19.08.2025 | 3,00 | 3,13 | 2,95 | 3,08 | 4,05% | 17.083,00 |