2,820$
-1,74%
Echtzeit-Aktienkurs CVD Equipment Corp
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,88 | 2,98 | 2,81 | 2,82 | -1,74% | 10.267,00 |
| 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 |
| 18.08.2025 | 2,91 | 3,06 | 2,90 | 2,96 | 0,54% | 28.626,00 |
| 15.08.2025 | 2,95 | 3,13 | 2,85 | 2,94 | 0,48% | 23.694,00 |
| 14.08.2025 | 2,91 | 2,98 | 2,83 | 2,93 | 0,00% | 25.425,00 |
| 13.08.2025 | 3,05 | 3,15 | 2,92 | 2,93 | -7,28% | 91.900,00 |
| 12.08.2025 | 3,73 | 3,92 | 3,13 | 3,16 | -14,13% | 120.919,00 |
| 11.08.2025 | 3,62 | 3,95 | 3,53 | 3,68 | 1,94% | 31.184,00 |
| 08.08.2025 | 3,54 | 3,76 | 3,51 | 3,61 | 1,95% | 12.902,00 |
| 07.08.2025 | 3,73 | 3,78 | 3,52 | 3,54 | -3,51% | 13.705,00 |
| 06.08.2025 | 3,72 | 3,80 | 3,60 | 3,67 | -1,34% | 13.801,00 |
| 05.08.2025 | 3,60 | 3,83 | 3,60 | 3,72 | 4,49% | 5.764,00 |
| 04.08.2025 | 3,80 | 3,80 | 3,52 | 3,56 | -3,00% | 48.313,00 |
| 01.08.2025 | 3,82 | 3,86 | 3,50 | 3,67 | -4,92% | 15.655,00 |
| 31.07.2025 | 3,85 | 3,97 | 3,81 | 3,86 | 0,26% | 20.488,00 |
| 30.07.2025 | 3,89 | 4,00 | 3,85 | 3,85 | -2,53% | 4.551,00 |
| 29.07.2025 | 4,15 | 4,15 | 3,92 | 3,95 | -4,59% | 17.957,00 |
| 28.07.2025 | 3,92 | 4,15 | 3,87 | 4,14 | 10,70% | 67.665,00 |
| 25.07.2025 | 3,98 | 3,98 | 3,70 | 3,74 | -5,08% | 21.311,00 |
| 24.07.2025 | 3,68 | 3,94 | 3,65 | 3,94 | 6,66% | 49.751,00 |
| 23.07.2025 | 3,58 | 3,74 | 3,55 | 3,69 | 6,15% | 14.427,00 |
| 22.07.2025 | 3,50 | 3,68 | 3,40 | 3,48 | -0,57% | 37.424,00 |
| 21.07.2025 | 3,70 | 3,75 | 3,49 | 3,50 | -5,15% | 48.710,00 |
| 18.07.2025 | 3,47 | 3,70 | 3,47 | 3,69 | 7,27% | 64.829,00 |
| 17.07.2025 | 3,19 | 3,47 | 3,14 | 3,44 | 9,55% | 53.749,00 |
| 16.07.2025 | 3,13 | 3,15 | 3,06 | 3,14 | -0,32% | 20.172,00 |
| 15.07.2025 | 3,22 | 3,22 | 3,15 | 3,15 | -2,17% | 11.956,00 |
| 14.07.2025 | 3,25 | 3,27 | 3,15 | 3,22 | -1,59% | 34.502,00 |
| 11.07.2025 | 3,34 | 3,34 | 3,09 | 3,27 | -1,15% | 21.438,00 |
| 10.07.2025 | 3,24 | 3,38 | 3,24 | 3,31 | 2,16% | 9.143,00 |
| 09.07.2025 | 3,41 | 3,44 | 3,21 | 3,24 | -6,09% | 39.848,00 |
| 08.07.2025 | 3,28 | 3,49 | 3,20 | 3,45 | 5,83% | 55.341,00 |
| 07.07.2025 | 3,10 | 3,30 | 3,10 | 3,26 | 4,15% | 50.468,00 |
| 03.07.2025 | 3,08 | 3,20 | 3,04 | 3,13 | 2,96% | 13.432,00 |
| 02.07.2025 | 2,94 | 3,14 | 2,94 | 3,04 | 3,40% | 28.054,00 |
| 01.07.2025 | 2,98 | 3,02 | 2,90 | 2,94 | -1,34% | 38.137,00 |
| 30.06.2025 | 2,93 | 3,00 | 2,86 | 2,98 | 4,20% | 10.054,00 |
| 27.06.2025 | 2,93 | 3,00 | 2,83 | 2,86 | -1,04% | 38.892,00 |
| 26.06.2025 | 3,02 | 3,10 | 2,83 | 2,89 | -2,36% | 21.280,00 |
| 25.06.2025 | 2,94 | 3,06 | 2,87 | 2,96 | 2,07% | 14.803,00 |
| 24.06.2025 | 2,84 | 2,93 | 2,82 | 2,90 | 3,20% | 29.979,00 |
| 23.06.2025 | 2,84 | 2,90 | 2,76 | 2,81 | 2,18% | 15.854,00 |
| 20.06.2025 | 2,85 | 2,89 | 2,75 | 2,75 | -2,14% | 24.144,00 |
| 18.06.2025 | 3,03 | 3,10 | 2,81 | 2,81 | -6,33% | 48.394,00 |
| 17.06.2025 | 3,11 | 3,11 | 3,00 | 3,00 | -0,99% | 5.944,00 |
| 16.06.2025 | 3,10 | 3,40 | 3,00 | 3,03 | -0,10% | 27.267,00 |
| 13.06.2025 | 3,06 | 3,26 | 3,03 | 3,03 | -3,53% | 13.465,00 |
| 12.06.2025 | 3,04 | 3,24 | 3,04 | 3,14 | 2,75% | 20.520,00 |
| 11.06.2025 | 3,13 | 3,25 | 3,04 | 3,06 | -1,29% | 16.123,00 |
| 10.06.2025 | 3,14 | 3,24 | 3,10 | 3,10 | 0,00% | 12.902,00 |
| 09.06.2025 | 3,13 | 3,18 | 3,10 | 3,10 | -0,96% | 9.519,00 |
| 06.06.2025 | 3,47 | 3,47 | 3,07 | 3,13 | -9,80% | 43.412,00 |
| 05.06.2025 | 3,53 | 3,69 | 3,32 | 3,47 | -0,86% | 30.957,00 |
| 04.06.2025 | 3,15 | 3,62 | 3,15 | 3,50 | 12,90% | 66.165,00 |
| 03.06.2025 | 3,02 | 3,18 | 2,97 | 3,10 | 2,99% | 19.786,00 |
| 02.06.2025 | 3,05 | 3,08 | 2,98 | 3,01 | -0,50% | 20.434,00 |
| 30.05.2025 | 3,06 | 3,09 | 2,96 | 3,03 | -1,14% | 16.149,00 |
| 29.05.2025 | 3,18 | 3,22 | 3,00 | 3,06 | -3,62% | 12.946,00 |
| 28.05.2025 | 3,29 | 3,29 | 3,12 | 3,18 | -4,08% | 25.747,00 |
| 27.05.2025 | 3,15 | 3,36 | 3,15 | 3,31 | 4,42% | 39.057,00 |
| 23.05.2025 | 2,80 | 3,17 | 2,80 | 3,17 | 14,03% | 126.295,00 |
| 22.05.2025 | 2,59 | 2,87 | 2,55 | 2,78 | 9,02% | 133.234,00 |
| 21.05.2025 | 2,53 | 2,64 | 2,48 | 2,55 | -0,39% | 45.442,00 |
| 20.05.2025 | 2,51 | 2,61 | 2,48 | 2,56 | 1,59% | 35.487,00 |
| 19.05.2025 | 2,60 | 2,65 | 2,46 | 2,52 | -2,70% | 48.096,00 |
| 16.05.2025 | 2,58 | 2,67 | 2,55 | 2,59 | -0,38% | 44.993,00 |
| 15.05.2025 | 2,62 | 2,64 | 2,59 | 2,60 | -1,89% | 35.307,00 |
| 14.05.2025 | 2,91 | 2,91 | 2,59 | 2,65 | -8,93% | 149.930,00 |
| 13.05.2025 | 2,87 | 3,02 | 2,87 | 2,91 | 0,34% | 41.487,00 |
| 12.05.2025 | 2,86 | 2,99 | 2,81 | 2,90 | 2,11% | 19.684,00 |
| 09.05.2025 | 2,86 | 2,91 | 2,74 | 2,84 | -1,39% | 6.899,00 |
| 08.05.2025 | 2,85 | 3,12 | 2,81 | 2,88 | -0,35% | 6.542,00 |
| 07.05.2025 | 2,71 | 3,10 | 2,65 | 2,89 | 6,25% | 83.414,00 |
| 06.05.2025 | 2,84 | 2,93 | 2,71 | 2,72 | -3,89% | 21.831,00 |
| 05.05.2025 | 2,99 | 2,99 | 2,83 | 2,83 | -3,74% | 12.072,00 |
| 02.05.2025 | 3,01 | 3,01 | 2,92 | 2,94 | -1,01% | 13.349,00 |
| 01.05.2025 | 2,92 | 2,97 | 2,92 | 2,97 | -0,07% | 2.315,00 |
| 30.04.2025 | 2,92 | 2,97 | 2,90 | 2,97 | -0,64% | 6.650,00 |
| 29.04.2025 | 2,98 | 3,01 | 2,93 | 2,99 | 0,03% | 7.328,00 |
| 28.04.2025 | 3,06 | 3,14 | 2,97 | 2,99 | -3,86% | 12.074,00 |
| 25.04.2025 | 3,08 | 3,20 | 3,07 | 3,11 | 2,64% | 8.469,00 |
| 24.04.2025 | 3,05 | 3,09 | 2,99 | 3,03 | 0,66% | 4.752,00 |
| 23.04.2025 | 2,96 | 3,06 | 2,92 | 3,01 | 2,10% | 12.842,00 |
| 22.04.2025 | 3,01 | 3,05 | 2,91 | 2,95 | -0,41% | 36.419,00 |
| 21.04.2025 | 3,02 | 3,08 | 2,92 | 2,96 | -3,58% | 17.779,00 |
| 17.04.2025 | 3,05 | 3,10 | 3,01 | 3,07 | -0,97% | 5.340,00 |
| 16.04.2025 | 3,20 | 3,20 | 3,03 | 3,10 | -2,21% | 4.278,00 |
| 15.04.2025 | 3,14 | 3,20 | 3,01 | 3,17 | 3,22% | 19.111,00 |
| 14.04.2025 | 3,06 | 3,11 | 2,93 | 3,07 | 0,69% | 20.714,00 |
| 11.04.2025 | 2,93 | 3,11 | 2,93 | 3,05 | 5,17% | 8.020,00 |
| 10.04.2025 | 2,88 | 2,99 | 2,88 | 2,90 | 0,69% | 13.109,00 |
| 09.04.2025 | 2,74 | 2,89 | 2,64 | 2,88 | 6,27% | 17.810,00 |
| 08.04.2025 | 2,78 | 2,86 | 2,65 | 2,71 | 0,74% | 16.957,00 |