3,947$
-0,58%
Echtzeit-Aktienkurs CVD Equipment Corp
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 3,90 | 4,01 | 3,85 | 3,95 | -0,58% | 73.398,00 |
| 13.10.2026 | 4,04 | 4,18 | 3,96 | 3,97 | -3,87% | 65.060,00 |
| 12.10.2026 | 4,10 | 4,28 | 4,06 | 4,13 | -1,43% | 48.466,00 |
| 09.10.2026 | 4,19 | 4,30 | 4,06 | 4,19 | -0,24% | 69.433,00 |
| 08.10.2026 | 4,11 | 4,22 | 4,05 | 4,20 | 0,72% | 64.712,00 |
| 07.10.2026 | 4,21 | 4,28 | 4,10 | 4,17 | -3,36% | 48.545,00 |
| 06.10.2026 | 4,27 | 4,39 | 4,24 | 4,32 | 0,35% | 29.237,00 |
| 05.10.2026 | 4,32 | 4,34 | 4,16 | 4,30 | -0,69% | 29.200,00 |
| 02.10.2026 | 4,39 | 4,44 | 4,29 | 4,33 | -0,46% | 24.688,00 |
| 01.10.2026 | 4,24 | 4,40 | 4,08 | 4,35 | 3,57% | 59.411,00 |
| 30.09.2026 | 4,20 | 4,26 | 4,15 | 4,20 | 0,36% | 52.724,00 |
| 29.09.2026 | 4,12 | 4,33 | 4,12 | 4,19 | -1,06% | 55.731,00 |
| 28.09.2026 | 4,33 | 4,33 | 4,04 | 4,23 | -3,86% | 59.085,00 |
| 25.09.2026 | 4,40 | 4,43 | 4,32 | 4,40 | 0,23% | 27.405,00 |
| 24.09.2026 | 4,42 | 4,50 | 4,31 | 4,39 | -0,90% | 70.910,00 |
| 23.09.2026 | 4,36 | 4,48 | 4,33 | 4,43 | -0,23% | 43.009,00 |
| 22.09.2026 | 4,52 | 4,61 | 4,44 | 4,44 | -1,99% | 62.676,00 |
| 21.09.2026 | 4,68 | 4,74 | 4,50 | 4,53 | -1,31% | 76.779,00 |
| 18.09.2026 | 4,59 | 4,66 | 4,53 | 4,59 | 0,00% | 69.209,00 |
| 17.09.2026 | 4,60 | 4,75 | 4,54 | 4,59 | -0,65% | 106.214,00 |
| 16.09.2026 | 4,48 | 4,66 | 4,47 | 4,62 | 3,36% | 82.316,00 |
| 15.09.2026 | 4,71 | 4,75 | 4,46 | 4,47 | -4,89% | 125.599,00 |
| 14.09.2026 | 4,61 | 4,88 | 4,51 | 4,70 | 0,43% | 225.486,00 |
| 11.09.2026 | 5,60 | 5,79 | 4,56 | 4,68 | -25,77% | 829.900,00 |
| 10.09.2026 | 6,39 | 6,56 | 6,16 | 6,31 | -1,87% | 32.637,00 |
| 09.09.2026 | 6,60 | 6,67 | 6,42 | 6,43 | -2,06% | 47.037,00 |
| 08.09.2026 | 6,84 | 6,85 | 6,56 | 6,56 | -0,15% | 53.976,00 |
| 04.09.2026 | 6,46 | 6,85 | 6,46 | 6,57 | 1,55% | 39.205,00 |
| 03.09.2026 | 6,70 | 6,70 | 6,45 | 6,47 | -2,41% | 49.910,00 |
| 02.09.2026 | 6,54 | 6,78 | 6,54 | 6,63 | 1,07% | 35.632,00 |
| 01.09.2026 | 6,79 | 6,81 | 6,52 | 6,56 | -3,74% | 49.341,00 |
| 31.08.2026 | 7,00 | 7,17 | 6,69 | 6,82 | -2,50% | 44.700,00 |
| 28.08.2026 | 7,35 | 7,58 | 6,99 | 6,99 | -5,16% | 79.446,00 |
| 27.08.2026 | 7,35 | 7,53 | 7,32 | 7,37 | 0,41% | 45.111,00 |
| 26.08.2026 | 7,56 | 7,74 | 7,23 | 7,34 | -3,04% | 67.405,00 |
| 25.08.2026 | 7,38 | 7,65 | 7,35 | 7,57 | 4,56% | 52.533,00 |
| 24.08.2026 | 7,55 | 7,58 | 7,22 | 7,24 | -4,30% | 87.358,00 |
| 21.08.2026 | 7,29 | 7,66 | 7,29 | 7,57 | 5,80% | 80.566,00 |
| 20.08.2026 | 7,37 | 7,51 | 7,15 | 7,15 | -3,90% | 82.791,00 |
| 19.08.2026 | 7,73 | 7,92 | 7,39 | 7,44 | -1,98% | 100.464,00 |
| 18.08.2026 | 7,84 | 7,96 | 7,50 | 7,59 | -5,83% | 187.354,00 |
| 17.08.2026 | 8,10 | 8,26 | 7,73 | 8,06 | -0,19% | 208.681,00 |
| 14.08.2026 | 7,52 | 8,35 | 7,42 | 8,08 | 7,02% | 282.129,00 |
| 13.08.2026 | 7,17 | 7,92 | 7,01 | 7,55 | 5,67% | 314.452,00 |
| 12.08.2026 | 8,12 | 8,16 | 7,13 | 7,14 | -8,58% | 354.796,00 |
| 11.08.2026 | 7,91 | 8,19 | 7,59 | 7,81 | -0,51% | 89.067,00 |
| 10.08.2026 | 8,30 | 8,40 | 7,80 | 7,85 | -4,85% | 170.830,00 |
| 07.08.2026 | 8,56 | 9,10 | 8,20 | 8,25 | -1,14% | 373.337,00 |
| 06.08.2026 | 8,15 | 8,80 | 8,15 | 8,35 | 2,08% | 194.455,00 |
| 05.08.2026 | 8,15 | 8,65 | 8,05 | 8,18 | -1,74% | 124.213,00 |
| 04.08.2026 | 7,98 | 8,33 | 7,71 | 8,32 | 5,45% | 166.585,00 |
| 03.08.2026 | 7,54 | 8,14 | 7,43 | 7,89 | 9,28% | 192.573,00 |
| 31.07.2026 | 6,88 | 7,44 | 6,50 | 7,22 | 10,91% | 153.777,00 |
| 30.07.2026 | 6,29 | 6,69 | 6,29 | 6,51 | 4,83% | 58.885,00 |
| 29.07.2026 | 6,70 | 6,83 | 6,06 | 6,21 | -8,68% | 108.999,00 |
| 28.07.2026 | 7,00 | 7,06 | 6,50 | 6,80 | -5,09% | 108.146,00 |
| 27.07.2026 | 7,20 | 7,29 | 6,73 | 7,17 | 1,06% | 71.873,00 |
| 24.07.2026 | 7,27 | 7,54 | 7,02 | 7,09 | -2,68% | 46.452,00 |
| 23.07.2026 | 7,04 | 7,48 | 7,04 | 7,29 | -0,19% | 73.902,00 |
| 22.07.2026 | 7,49 | 7,52 | 7,16 | 7,30 | -4,71% | 34.976,00 |
| 21.07.2026 | 7,33 | 7,76 | 7,22 | 7,66 | 5,44% | 34.291,00 |
| 20.07.2026 | 7,30 | 7,55 | 7,11 | 7,27 | 2,61% | 70.433,00 |
| 17.07.2026 | 7,03 | 7,61 | 6,71 | 7,08 | -0,14% | 152.250,00 |
| 16.07.2026 | 6,99 | 7,35 | 6,90 | 7,09 | -0,56% | 64.941,00 |
| 15.07.2026 | 7,17 | 7,34 | 6,83 | 7,13 | -2,06% | 57.125,00 |
| 14.07.2026 | 7,00 | 7,31 | 6,99 | 7,28 | 3,93% | 51.217,00 |
| 13.07.2026 | 7,21 | 7,45 | 6,92 | 7,01 | -4,43% | 112.498,00 |
| 10.07.2026 | 8,10 | 8,11 | 7,30 | 7,33 | -9,73% | 76.934,00 |
| 09.07.2026 | 8,01 | 8,65 | 7,93 | 8,12 | 2,40% | 105.426,00 |
| 08.07.2026 | 7,71 | 8,00 | 7,31 | 7,93 | 2,92% | 45.762,00 |
| 07.07.2026 | 8,18 | 8,18 | 7,21 | 7,71 | -2,34% | 103.409,00 |
| 06.07.2026 | 7,74 | 8,76 | 7,74 | 7,89 | 1,94% | 133.077,00 |
| 02.07.2026 | 8,04 | 8,18 | 7,46 | 7,74 | -2,15% | 93.980,00 |
| 01.07.2026 | 7,42 | 8,12 | 7,30 | 7,91 | 5,89% | 62.902,00 |
| 30.06.2026 | 6,85 | 7,74 | 6,85 | 7,47 | 10,01% | 90.560,00 |
| 29.06.2026 | 6,51 | 7,01 | 6,39 | 6,79 | 4,14% | 51.101,00 |
| 26.06.2026 | 6,51 | 6,71 | 6,21 | 6,52 | -3,48% | 106.441,00 |
| 25.06.2026 | 6,95 | 6,99 | 6,54 | 6,76 | 0,82% | 39.247,00 |
| 24.06.2026 | 7,10 | 7,20 | 6,60 | 6,70 | -6,69% | 43.080,00 |
| 23.06.2026 | 7,42 | 7,60 | 6,85 | 7,18 | -9,00% | 88.919,00 |
| 22.06.2026 | 7,89 | 8,20 | 7,52 | 7,89 | 1,02% | 138.499,00 |
| 18.06.2026 | 7,32 | 8,10 | 7,18 | 7,81 | 10,86% | 155.879,00 |
| 17.06.2026 | 6,65 | 7,26 | 6,65 | 7,05 | 5,78% | 92.912,00 |
| 16.06.2026 | 6,73 | 7,06 | 6,61 | 6,66 | -3,34% | 139.401,00 |
| 15.06.2026 | 6,96 | 6,96 | 6,47 | 6,89 | 1,03% | 157.756,00 |
| 12.06.2026 | 6,81 | 7,05 | 6,68 | 6,82 | 0,59% | 87.459,00 |
| 11.06.2026 | 6,46 | 6,85 | 6,23 | 6,78 | 5,94% | 79.124,00 |
| 10.06.2026 | 5,90 | 6,40 | 5,80 | 6,40 | 6,49% | 80.123,00 |
| 09.06.2026 | 6,16 | 6,68 | 6,00 | 6,01 | -2,75% | 136.951,00 |
| 08.06.2026 | 5,84 | 6,28 | 5,67 | 6,18 | 11,35% | 101.659,00 |
| 05.06.2026 | 5,95 | 6,00 | 5,38 | 5,55 | -9,02% | 94.336,00 |
| 04.06.2026 | 5,71 | 6,27 | 5,71 | 6,10 | 2,87% | 91.031,00 |
| 03.06.2026 | 6,12 | 6,12 | 5,76 | 5,93 | -3,58% | 81.370,00 |
| 02.06.2026 | 6,13 | 6,60 | 6,03 | 6,15 | 0,16% | 135.085,00 |
| 01.06.2026 | 5,96 | 6,38 | 5,84 | 6,14 | 2,16% | 66.875,00 |
| 29.05.2026 | 5,88 | 6,09 | 5,61 | 6,01 | 1,78% | 77.306,00 |
| 28.05.2026 | 6,01 | 6,25 | 5,69 | 5,91 | -2,40% | 211.462,00 |
| 27.05.2026 | 6,00 | 6,08 | 5,60 | 6,05 | 1,09% | 89.973,00 |
| 26.05.2026 | 5,87 | 6,24 | 5,76 | 5,99 | 3,01% | 104.273,00 |
| 22.05.2026 | 6,25 | 6,35 | 5,68 | 5,81 | -4,28% | 162.667,00 |