4,918$
-6,50%
Echtzeit-Aktienkurs CVD Equipment Corp
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 5,21 | 5,70 | 4,85 | 4,92 | -6,50% | 110.476,00 |
| 26.03.2026 | 6,00 | 6,15 | 5,06 | 5,26 | -15,16% | 289.784,00 |
| 25.03.2026 | 5,12 | 6,25 | 4,76 | 6,20 | 20,86% | 876.275,00 |
| 24.03.2026 | 4,06 | 5,35 | 3,94 | 5,13 | 37,53% | 9.942.735,00 |
| 23.03.2026 | 3,43 | 3,92 | 3,43 | 3,73 | 12,18% | 82.033,00 |
| 20.03.2026 | 3,44 | 3,46 | 3,26 | 3,33 | -1,63% | 51.855,00 |
| 19.03.2026 | 3,41 | 3,62 | 3,38 | 3,38 | -2,31% | 47.221,00 |
| 18.03.2026 | 3,78 | 3,83 | 3,46 | 3,46 | -8,47% | 41.750,00 |
| 17.03.2026 | 3,98 | 4,00 | 3,76 | 3,78 | -3,08% | 27.492,00 |
| 16.03.2026 | 4,02 | 4,16 | 3,90 | 3,90 | -3,70% | 66.844,00 |
| 13.03.2026 | 4,29 | 4,29 | 3,96 | 4,05 | -2,64% | 26.007,00 |
| 12.03.2026 | 4,61 | 4,70 | 4,09 | 4,16 | -9,96% | 43.637,00 |
| 11.03.2026 | 4,71 | 4,97 | 4,50 | 4,62 | 1,99% | 100.395,00 |
| 10.03.2026 | 3,99 | 4,70 | 3,95 | 4,53 | 17,05% | 117.077,00 |
| 09.03.2026 | 3,70 | 4,00 | 3,69 | 3,87 | 4,59% | 42.403,00 |
| 06.03.2026 | 3,81 | 3,91 | 3,63 | 3,70 | -2,89% | 46.126,00 |
| 05.03.2026 | 4,21 | 4,23 | 3,75 | 3,81 | -7,97% | 61.502,00 |
| 04.03.2026 | 3,63 | 4,26 | 3,52 | 4,14 | 13,11% | 102.810,00 |
| 03.03.2026 | 3,39 | 3,69 | 3,30 | 3,66 | 6,71% | 30.241,00 |
| 02.03.2026 | 3,48 | 3,61 | 3,40 | 3,43 | -5,25% | 51.774,00 |
| 27.02.2026 | 3,77 | 3,90 | 3,50 | 3,62 | -4,49% | 61.688,00 |
| 26.02.2026 | 3,95 | 3,97 | 3,78 | 3,79 | -4,05% | 43.630,00 |
| 25.02.2026 | 3,93 | 4,11 | 3,86 | 3,95 | -0,75% | 43.396,00 |
| 24.02.2026 | 3,78 | 3,98 | 3,78 | 3,98 | 2,05% | 34.620,00 |
| 20.02.2026 | 3,89 | 4,16 | 3,89 | 3,90 | -0,26% | 22.548,00 |
| 19.02.2026 | 3,95 | 4,10 | 3,86 | 3,91 | -2,01% | 19.904,00 |
| 18.02.2026 | 4,08 | 4,19 | 3,85 | 3,99 | -3,16% | 43.886,00 |
| 17.02.2026 | 4,03 | 4,12 | 3,87 | 4,12 | 3,26% | 50.520,00 |
| 13.02.2026 | 4,03 | 4,19 | 3,95 | 3,99 | -0,75% | 38.225,00 |
| 12.02.2026 | 4,24 | 4,33 | 4,02 | 4,02 | -6,40% | 21.415,00 |
| 11.02.2026 | 4,40 | 4,46 | 4,15 | 4,30 | -4,56% | 39.268,00 |
| 10.02.2026 | 4,65 | 4,77 | 4,40 | 4,50 | -3,85% | 55.974,00 |
| 09.02.2026 | 4,08 | 4,76 | 4,08 | 4,68 | 12,23% | 106.471,00 |
| 06.02.2026 | 4,08 | 4,20 | 3,92 | 4,17 | 6,65% | 82.525,00 |
| 05.02.2026 | 4,00 | 4,06 | 3,83 | 3,91 | -0,26% | 41.649,00 |
| 04.02.2026 | 4,31 | 4,44 | 3,80 | 3,92 | -9,26% | 126.790,00 |
| 03.02.2026 | 4,67 | 4,85 | 4,01 | 4,32 | -6,49% | 118.913,00 |
| 02.02.2026 | 4,83 | 4,96 | 4,56 | 4,62 | -3,95% | 60.599,00 |
| 30.01.2026 | 5,11 | 5,17 | 4,76 | 4,81 | -8,38% | 41.618,00 |
| 29.01.2026 | 5,29 | 5,64 | 5,14 | 5,25 | -0,19% | 64.726,00 |
| 28.01.2026 | 5,80 | 5,80 | 5,10 | 5,26 | -7,15% | 68.402,00 |
| 27.01.2026 | 5,67 | 5,78 | 5,11 | 5,67 | 0,44% | 87.174,00 |
| 26.01.2026 | 5,34 | 5,86 | 5,31 | 5,64 | 0,53% | 169.542,00 |
| 22.01.2026 | 4,43 | 5,84 | 4,31 | 5,61 | 31,07% | 366.578,00 |
| 21.01.2026 | 4,24 | 4,40 | 4,11 | 4,28 | 3,38% | 70.390,00 |
| 20.01.2026 | 4,38 | 4,40 | 4,12 | 4,14 | -2,36% | 104.888,00 |
| 16.01.2026 | 4,15 | 4,51 | 4,10 | 4,24 | 3,41% | 108.117,00 |
| 15.01.2026 | 3,96 | 4,29 | 3,87 | 4,10 | 6,22% | 69.702,00 |
| 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 |