3,400$
-0,44%
Echtzeit-Aktienkurs CVD Equipment Corp
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 3,45 | 3,45 | 3,33 | 3,40 | -0,44% | 34.893,00 |
| 03.12.2024 | 3,34 | 3,42 | 3,23 | 3,42 | 3,80% | 21.200,00 |
| 02.12.2024 | 3,20 | 3,29 | 3,04 | 3,29 | 3,13% | 36.785,00 |
| 29.11.2024 | 3,13 | 3,19 | 3,05 | 3,19 | 5,28% | 15.876,00 |
| 27.11.2024 | 3,14 | 3,14 | 3,01 | 3,03 | -3,50% | 32.636,00 |
| 26.11.2024 | 3,12 | 3,15 | 3,03 | 3,14 | 2,61% | 18.110,00 |
| 25.11.2024 | 3,10 | 3,13 | 3,02 | 3,06 | -0,97% | 23.547,00 |
| 22.11.2024 | 3,06 | 3,14 | 3,03 | 3,09 | -0,64% | 12.142,00 |
| 20.11.2024 | 3,10 | 3,17 | 2,90 | 3,11 | 1,63% | 19.337,00 |
| 19.11.2024 | 3,15 | 3,20 | 3,01 | 3,06 | -1,92% | 19.828,00 |
| 18.11.2024 | 2,94 | 3,25 | 2,90 | 3,12 | 7,22% | 36.719,00 |
| 15.11.2024 | 3,20 | 3,20 | 2,70 | 2,91 | -9,06% | 88.050,00 |
| 14.11.2024 | 3,10 | 3,30 | 2,86 | 3,20 | 16,58% | 162.412,00 |
| 13.11.2024 | 2,97 | 3,00 | 2,75 | 2,75 | -4,69% | 39.779,00 |
| 12.11.2024 | 2,85 | 2,90 | 2,83 | 2,88 | 1,05% | 13.185,00 |
| 11.11.2024 | 2,83 | 2,94 | 2,83 | 2,85 | 1,06% | 20.998,00 |
| 08.11.2024 | 2,95 | 3,09 | 2,79 | 2,82 | -0,35% | 17.768,00 |
| 07.11.2024 | 2,88 | 2,97 | 2,83 | 2,83 | -1,39% | 14.474,00 |
| 06.11.2024 | 2,88 | 2,92 | 2,78 | 2,87 | -1,03% | 55.673,00 |
| 05.11.2024 | 2,91 | 3,00 | 2,90 | 2,90 | -0,34% | 9.177,00 |
| 04.11.2024 | 3,01 | 3,01 | 2,90 | 2,91 | -1,36% | 14.823,00 |
| 01.11.2024 | 2,90 | 3,17 | 2,90 | 2,95 | 1,03% | 12.963,00 |
| 31.10.2024 | 2,95 | 3,03 | 2,90 | 2,92 | -1,32% | 59.036,00 |
| 30.10.2024 | 3,05 | 3,05 | 2,96 | 2,96 | -3,62% | 13.936,00 |
| 29.10.2024 | 3,10 | 3,15 | 3,00 | 3,07 | -1,95% | 34.365,00 |
| 28.10.2024 | 3,12 | 3,18 | 3,07 | 3,13 | 2,12% | 5.160,00 |
| 25.10.2024 | 3,14 | 3,14 | 3,06 | 3,07 | -2,04% | 10.656,00 |
| 24.10.2024 | 3,22 | 3,22 | 3,05 | 3,13 | -0,32% | 25.983,00 |
| 23.10.2024 | 3,24 | 3,24 | 3,14 | 3,14 | -1,88% | 9.198,00 |
| 22.10.2024 | 3,27 | 3,27 | 3,19 | 3,20 | -1,54% | 5.866,00 |
| 21.10.2024 | 3,23 | 3,26 | 3,16 | 3,25 | 0,62% | 18.296,00 |
| 18.10.2024 | 3,29 | 3,29 | 3,20 | 3,23 | -0,31% | 9.193,00 |
| 17.10.2024 | 3,30 | 3,30 | 3,21 | 3,24 | -3,86% | 15.666,00 |
| 16.10.2024 | 3,20 | 3,40 | 3,20 | 3,37 | 7,50% | 51.629,00 |
| 15.10.2024 | 3,20 | 3,32 | 3,13 | 3,14 | -3,24% | 39.355,00 |
| 14.10.2024 | 3,34 | 3,38 | 3,18 | 3,24 | -0,92% | 62.902,00 |
| 11.10.2024 | 3,27 | 3,42 | 3,25 | 3,27 | 0,74% | 12.571,00 |
| 10.10.2024 | 3,20 | 3,33 | 3,14 | 3,25 | -0,28% | 16.245,00 |
| 09.10.2024 | 3,33 | 3,46 | 3,19 | 3,26 | -2,13% | 12.507,00 |
| 08.10.2024 | 3,35 | 3,48 | 3,31 | 3,33 | 2,02% | 9.955,00 |
| 07.10.2024 | 3,16 | 3,34 | 3,16 | 3,26 | 2,84% | 14.733,00 |
| 04.10.2024 | 3,20 | 3,29 | 3,16 | 3,17 | -4,23% | 10.731,00 |
| 03.10.2024 | 3,28 | 3,31 | 3,26 | 3,31 | 0,30% | 6.989,00 |
| 02.10.2024 | 3,21 | 3,38 | 3,21 | 3,30 | 2,80% | 6.632,00 |
| 01.10.2024 | 3,41 | 3,41 | 3,21 | 3,21 | -1,68% | 4.815,00 |
| 30.09.2024 | 3,27 | 3,51 | 3,25 | 3,27 | -1,66% | 15.251,00 |
| 27.09.2024 | 3,25 | 3,38 | 3,25 | 3,32 | 0,76% | 8.186,00 |
| 26.09.2024 | 3,23 | 3,32 | 3,23 | 3,30 | 2,33% | 13.412,00 |
| 25.09.2024 | 3,23 | 3,29 | 3,22 | 3,22 | -0,92% | 10.536,00 |
| 24.09.2024 | 3,25 | 3,30 | 3,22 | 3,25 | -0,61% | 3.674,00 |
| 23.09.2024 | 3,34 | 3,34 | 3,21 | 3,27 | -1,21% | 18.168,00 |
| 20.09.2024 | 3,39 | 3,39 | 3,20 | 3,31 | 1,85% | 16.580,00 |
| 19.09.2024 | 3,36 | 3,37 | 3,25 | 3,25 | 0,62% | 7.747,00 |
| 18.09.2024 | 3,30 | 3,30 | 3,20 | 3,23 | -2,42% | 17.102,00 |
| 17.09.2024 | 3,38 | 3,41 | 3,19 | 3,31 | -0,15% | 31.421,00 |
| 16.09.2024 | 3,39 | 3,43 | 3,30 | 3,32 | 0,15% | 12.401,00 |
| 13.09.2024 | 3,32 | 3,46 | 3,14 | 3,31 | 2,80% | 18.776,00 |
| 12.09.2024 | 3,36 | 3,40 | 3,00 | 3,22 | -5,01% | 69.831,00 |
| 11.09.2024 | 3,39 | 3,45 | 3,36 | 3,39 | 0,00% | 6.065,00 |
| 10.09.2024 | 3,48 | 3,48 | 3,33 | 3,39 | -0,59% | 10.333,00 |
| 09.09.2024 | 3,44 | 3,50 | 3,25 | 3,41 | -0,26% | 22.215,00 |
| 06.09.2024 | 3,58 | 3,64 | 3,35 | 3,42 | -6,58% | 43.232,00 |
| 05.09.2024 | 3,65 | 3,87 | 3,64 | 3,66 | 0,27% | 7.294,00 |
| 04.09.2024 | 3,60 | 3,70 | 3,57 | 3,65 | 0,55% | 19.819,00 |
| 03.09.2024 | 3,74 | 3,74 | 3,63 | 3,63 | -4,50% | 3.648,00 |
| 30.08.2024 | 3,70 | 3,85 | 3,69 | 3,80 | -1,53% | 31.618,00 |
| 29.08.2024 | 3,75 | 3,86 | 3,73 | 3,86 | 3,85% | 8.943,00 |
| 28.08.2024 | 3,99 | 4,03 | 3,69 | 3,72 | -2,47% | 10.710,00 |
| 27.08.2024 | 3,76 | 3,91 | 3,76 | 3,81 | -1,01% | 4.334,00 |
| 26.08.2024 | 3,96 | 4,09 | 3,76 | 3,85 | -2,28% | 27.179,00 |
| 23.08.2024 | 3,88 | 3,96 | 3,68 | 3,94 | 3,14% | 26.588,00 |
| 22.08.2024 | 3,84 | 3,84 | 3,51 | 3,82 | 0,53% | 50.844,00 |
| 21.08.2024 | 3,70 | 3,85 | 3,70 | 3,80 | 2,70% | 4.967,00 |
| 20.08.2024 | 3,73 | 3,82 | 3,61 | 3,70 | -0,54% | 24.028,00 |
| 19.08.2024 | 3,60 | 3,79 | 3,60 | 3,72 | 1,36% | 5.549,00 |
| 16.08.2024 | 3,59 | 3,87 | 3,59 | 3,67 | 0,55% | 8.895,00 |
| 15.08.2024 | 3,61 | 3,71 | 3,61 | 3,65 | 0,69% | 2.541,00 |
| 14.08.2024 | 3,68 | 3,68 | 3,48 | 3,63 | -3,07% | 22.020,00 |
| 13.08.2024 | 3,66 | 3,85 | 3,50 | 3,74 | 6,55% | 10.954,00 |
| 12.08.2024 | 3,53 | 3,72 | 3,51 | 3,51 | -0,85% | 16.217,00 |
| 09.08.2024 | 3,56 | 3,58 | 3,51 | 3,54 | -0,23% | 8.237,00 |
| 08.08.2024 | 3,75 | 3,75 | 3,47 | 3,55 | 0,23% | 29.972,00 |
| 07.08.2024 | 3,64 | 3,79 | 3,52 | 3,54 | 0,00% | 10.562,00 |
| 06.08.2024 | 3,46 | 3,77 | 3,46 | 3,54 | 0,57% | 10.477,00 |
| 05.08.2024 | 3,66 | 3,72 | 3,52 | 3,52 | -8,33% | 23.069,00 |
| 02.08.2024 | 3,80 | 3,84 | 3,67 | 3,84 | 0,52% | 15.465,00 |
| 01.08.2024 | 3,94 | 4,01 | 3,80 | 3,82 | -2,15% | 15.685,00 |
| 31.07.2024 | 4,01 | 4,03 | 3,88 | 3,90 | -2,16% | 6.740,00 |
| 30.07.2024 | 3,97 | 4,03 | 3,97 | 3,99 | 0,50% | 6.030,00 |
| 29.07.2024 | 4,05 | 4,05 | 3,96 | 3,97 | 0,51% | 7.054,00 |
| 26.07.2024 | 3,95 | 4,12 | 3,94 | 3,95 | 0,25% | 18.702,00 |
| 25.07.2024 | 4,00 | 4,00 | 3,93 | 3,94 | -0,38% | 7.200,00 |
| 24.07.2024 | 4,06 | 4,10 | 3,96 | 3,96 | -2,35% | 3.388,00 |
| 23.07.2024 | 4,12 | 4,13 | 4,00 | 4,05 | 0,50% | 6.651,00 |
| 22.07.2024 | 4,08 | 4,15 | 4,00 | 4,03 | -1,23% | 5.857,00 |
| 19.07.2024 | 4,11 | 4,11 | 4,07 | 4,08 | -0,73% | 5.216,00 |
| 18.07.2024 | 4,14 | 4,16 | 4,07 | 4,11 | -2,14% | 2.826,00 |
| 17.07.2024 | 3,97 | 4,21 | 3,96 | 4,20 | 5,00% | 7.668,00 |
| 16.07.2024 | 3,98 | 4,00 | 3,93 | 4,00 | 1,78% | 23.540,00 |
| 15.07.2024 | 3,97 | 3,99 | 3,91 | 3,93 | 0,00% | 9.142,00 |