2,400€
0,84%
Echtzeit-Aktienkurs CVD Equipment Corp
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,46 | 2,54 | 2,40 | 2,40 | 0,84% | - |
| 28.08.2025 | 2,49 | 2,51 | 2,38 | 2,38 | -3,25% | - |
| 27.08.2025 | 2,42 | 2,52 | 2,42 | 2,46 | 2,50% | - |
| 26.08.2025 | 2,48 | 2,49 | 2,40 | 2,40 | -3,23% | - |
| 25.08.2025 | 2,51 | 2,63 | 2,48 | 2,48 | -0,80% | - |
| 22.08.2025 | 2,43 | 2,53 | 2,42 | 2,50 | 2,46% | - |
| 21.08.2025 | 2,54 | 2,56 | 2,43 | 2,44 | -3,56% | - |
| 20.08.2025 | 2,59 | 2,65 | 2,47 | 2,53 | -1,94% | - |
| 19.08.2025 | 2,57 | 2,67 | 2,51 | 2,58 | 0,78% | - |
| 18.08.2025 | 2,50 | 2,57 | 2,49 | 2,56 | 2,40% | - |
| 15.08.2025 | 2,60 | 2,66 | 2,46 | 2,50 | 0,00% | - |
| 14.08.2025 | 2,50 | 2,59 | 2,42 | 2,50 | 0,40% | - |
| 13.08.2025 | 2,72 | 2,72 | 2,49 | 2,49 | -8,12% | - |
| 12.08.2025 | 3,10 | 3,44 | 2,68 | 2,71 | -14,51% | - |
| 11.08.2025 | 3,10 | 3,25 | 3,08 | 3,17 | 2,26% | - |
| 08.08.2025 | 3,04 | 3,36 | 3,02 | 3,10 | 2,65% | - |
| 07.08.2025 | 3,16 | 3,26 | 3,01 | 3,02 | -3,82% | - |
| 06.08.2025 | 3,17 | 3,31 | 3,08 | 3,14 | -0,63% | - |
| 05.08.2025 | 3,12 | 3,30 | 3,07 | 3,16 | 1,61% | - |
| 04.08.2025 | 3,18 | 3,28 | 3,04 | 3,11 | -2,81% | - |
| 01.08.2025 | 3,36 | 3,40 | 3,16 | 3,20 | -6,43% | - |
| 31.07.2025 | 3,42 | 3,59 | 3,33 | 3,42 | 0,00% | 2.000,00 |
| 30.07.2025 | 3,41 | 3,44 | 3,37 | 3,42 | 0,88% | - |
| 29.07.2025 | 3,54 | 3,58 | 3,39 | 3,39 | -4,24% | - |
| 28.07.2025 | 3,24 | 3,56 | 3,20 | 3,54 | 9,60% | - |
| 25.07.2025 | 3,32 | 3,45 | 3,16 | 3,23 | -1,82% | - |
| 24.07.2025 | 3,15 | 3,40 | 3,11 | 3,29 | 8,22% | - |
| 23.07.2025 | 3,04 | 3,14 | 2,96 | 3,04 | 0,66% | - |
| 22.07.2025 | 2,98 | 3,12 | 2,89 | 3,02 | 1,68% | - |
| 21.07.2025 | 3,15 | 3,27 | 2,97 | 2,97 | -5,41% | - |
| 18.07.2025 | 2,96 | 3,16 | 2,96 | 3,14 | 5,37% | - |
| 17.07.2025 | 2,70 | 3,00 | 2,70 | 2,98 | 9,16% | - |
| 16.07.2025 | 2,71 | 2,74 | 2,65 | 2,73 | 1,49% | - |
| 15.07.2025 | 2,74 | 2,79 | 2,69 | 2,69 | -1,47% | - |
| 14.07.2025 | 2,78 | 2,80 | 2,69 | 2,73 | -0,73% | - |
| 11.07.2025 | 2,80 | 2,89 | 2,68 | 2,75 | -1,08% | - |
| 10.07.2025 | 2,76 | 2,85 | 2,74 | 2,78 | 0,72% | - |
| 09.07.2025 | 2,85 | 2,97 | 2,75 | 2,76 | -6,12% | - |
| 08.07.2025 | 2,77 | 2,96 | 2,74 | 2,94 | 6,91% | - |
| 07.07.2025 | 2,66 | 2,78 | 2,64 | 2,75 | 3,77% | - |
| 04.07.2025 | 2,66 | 2,66 | 2,65 | 2,65 | -0,75% | - |
| 03.07.2025 | 2,64 | 2,69 | 2,57 | 2,67 | 2,69% | - |
| 02.07.2025 | 2,51 | 2,66 | 2,50 | 2,60 | 3,59% | - |
| 01.07.2025 | 2,50 | 2,56 | 2,43 | 2,51 | 0,40% | - |
| 30.06.2025 | 2,46 | 2,53 | 2,43 | 2,50 | 0,00% | - |
| 27.06.2025 | 2,45 | 2,58 | 2,41 | 2,50 | 0,00% | - |
| 26.06.2025 | 2,59 | 2,65 | 2,41 | 2,50 | -3,10% | - |
| 25.06.2025 | 2,53 | 2,63 | 2,42 | 2,58 | 2,79% | - |
| 24.06.2025 | 2,43 | 2,54 | 2,41 | 2,51 | 1,62% | - |
| 23.06.2025 | 2,38 | 2,48 | 2,38 | 2,47 | 1,65% | - |
| 20.06.2025 | 2,48 | 2,50 | 2,38 | 2,43 | -2,02% | - |
| 19.06.2025 | 2,52 | 2,52 | 2,48 | 2,48 | 0,00% | - |
| 18.06.2025 | 2,64 | 2,71 | 2,45 | 2,48 | -5,34% | - |
| 17.06.2025 | 2,62 | 2,70 | 2,62 | 2,62 | 0,00% | - |
| 16.06.2025 | 2,64 | 2,81 | 2,61 | 2,62 | -1,13% | - |
| 13.06.2025 | 2,70 | 2,80 | 2,64 | 2,65 | -1,85% | - |
| 12.06.2025 | 2,68 | 2,82 | 2,63 | 2,70 | 0,37% | - |
| 11.06.2025 | 2,72 | 2,82 | 2,67 | 2,69 | -1,47% | - |
| 10.06.2025 | 2,76 | 2,81 | 2,72 | 2,73 | -0,73% | - |
| 09.06.2025 | 2,70 | 2,86 | 2,67 | 2,75 | -0,36% | - |
| 06.06.2025 | 3,03 | 3,13 | 2,68 | 2,76 | -7,69% | - |
| 05.06.2025 | 3,05 | 3,15 | 2,94 | 2,99 | -1,64% | - |
| 04.06.2025 | 2,77 | 3,16 | 2,75 | 3,04 | 10,14% | - |
| 03.06.2025 | 2,65 | 2,77 | 2,63 | 2,76 | 4,15% | - |
| 02.06.2025 | 2,69 | 2,70 | 2,62 | 2,65 | -1,49% | - |
| 30.05.2025 | 2,68 | 2,74 | 2,62 | 2,69 | 0,00% | - |
| 29.05.2025 | 2,84 | 2,85 | 2,65 | 2,69 | -4,27% | - |
| 28.05.2025 | 2,94 | 2,95 | 2,81 | 2,81 | -4,42% | - |
| 27.05.2025 | 2,76 | 2,97 | 2,76 | 2,94 | 6,52% | - |
| 26.05.2025 | 2,77 | 2,78 | 2,75 | 2,76 | 0,36% | - |
| 23.05.2025 | 2,39 | 2,79 | 2,36 | 2,75 | 13,17% | - |
| 22.05.2025 | 2,26 | 2,51 | 2,23 | 2,43 | 6,58% | - |
| 21.05.2025 | 2,25 | 2,30 | 2,21 | 2,28 | -0,44% | - |
| 20.05.2025 | 2,26 | 2,31 | 2,17 | 2,29 | 2,23% | - |
| 19.05.2025 | 2,33 | 2,38 | 2,24 | 2,24 | -3,86% | - |
| 16.05.2025 | 2,32 | 2,38 | 2,28 | 2,33 | 0,43% | - |
| 15.05.2025 | 2,36 | 2,36 | 2,28 | 2,32 | -1,28% | - |
| 14.05.2025 | 2,63 | 2,63 | 2,31 | 2,35 | -9,96% | - |
| 13.05.2025 | 2,62 | 2,72 | 2,57 | 2,61 | -0,38% | - |
| 12.05.2025 | 2,50 | 2,72 | 2,50 | 2,62 | 4,80% | - |
| 09.05.2025 | 2,56 | 2,69 | 2,48 | 2,50 | -2,34% | - |
| 08.05.2025 | 2,45 | 2,69 | 2,45 | 2,56 | 2,81% | - |
| 07.05.2025 | 2,39 | 2,75 | 2,37 | 2,49 | 2,47% | - |
| 06.05.2025 | 2,53 | 2,56 | 2,42 | 2,43 | -3,57% | - |
| 05.05.2025 | 2,58 | 2,67 | 2,52 | 2,52 | -3,82% | 900,00 |
| 02.05.2025 | 2,63 | 2,70 | 2,58 | 2,62 | 1,16% | - |
| 30.04.2025 | 2,62 | 2,63 | 2,55 | 2,59 | 0,00% | - |
| 29.04.2025 | 2,63 | 2,78 | 2,59 | 2,59 | -1,89% | - |
| 28.04.2025 | 2,73 | 2,75 | 2,58 | 2,64 | -2,94% | - |
| 25.04.2025 | 2,67 | 2,75 | 2,66 | 2,72 | 1,12% | - |
| 24.04.2025 | 2,65 | 2,72 | 2,63 | 2,69 | 0,37% | - |
| 23.04.2025 | 2,62 | 2,71 | 2,58 | 2,68 | 4,28% | - |
| 22.04.2025 | 2,56 | 2,67 | 2,53 | 2,57 | -4,81% | 600,00 |
| 17.04.2025 | 2,74 | 2,77 | 2,66 | 2,70 | -2,17% | - |
| 16.04.2025 | 2,69 | 2,84 | 2,64 | 2,76 | -0,72% | - |
| 15.04.2025 | 2,70 | 2,80 | 2,63 | 2,78 | 3,35% | - |
| 14.04.2025 | 2,68 | 2,73 | 2,59 | 2,69 | 0,75% | - |
| 11.04.2025 | 2,58 | 2,72 | 2,52 | 2,67 | 2,69% | - |
| 10.04.2025 | 2,54 | 2,68 | 2,49 | 2,60 | 0,00% | - |
| 09.04.2025 | 2,42 | 2,61 | 2,40 | 2,60 | 5,26% | - |