2,960€
4,23%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 2,47 | 2,60 | 2,42 | 2,47 | 0,00% | - |
| 07.04.2025 | 2,38 | 2,49 | 2,33 | 2,47 | 0,00% | - |
| 04.04.2025 | 2,68 | 2,74 | 2,42 | 2,47 | -9,85% | - |
| 03.04.2025 | 2,83 | 2,83 | 2,61 | 2,74 | -3,52% | - |
| 02.04.2025 | 2,87 | 2,87 | 2,79 | 2,84 | -1,39% | - |
| 01.04.2025 | 2,87 | 2,90 | 2,79 | 2,88 | 1,05% | - |
| 31.03.2025 | 2,76 | 2,86 | 2,75 | 2,85 | 1,79% | - |
| 28.03.2025 | 2,85 | 2,90 | 2,75 | 2,80 | -3,45% | - |
| 27.03.2025 | 2,85 | 2,94 | 2,82 | 2,90 | 4,32% | - |
| 26.03.2025 | 2,79 | 2,89 | 2,78 | 2,78 | -1,77% | - |
| 25.03.2025 | 2,92 | 2,93 | 2,81 | 2,83 | 0,00% | - |
| 24.03.2025 | 2,82 | 2,93 | 2,81 | 2,83 | 0,00% | - |
| 21.03.2025 | 2,91 | 2,94 | 2,77 | 2,83 | 0,35% | - |
| 20.03.2025 | 2,89 | 3,02 | 2,82 | 2,82 | -4,73% | - |
| 19.03.2025 | 2,93 | 2,98 | 2,80 | 2,96 | 6,09% | - |
| 18.03.2025 | 2,80 | 2,95 | 2,78 | 2,79 | 3,33% | - |
| 17.03.2025 | 2,84 | 2,86 | 2,70 | 2,70 | -6,90% | - |
| 14.03.2025 | 2,82 | 2,90 | 2,70 | 2,90 | 2,84% | - |
| 13.03.2025 | 2,77 | 2,82 | 2,75 | 2,82 | 0,36% | 30,00 |
| 12.03.2025 | 2,76 | 2,90 | 2,74 | 2,81 | 0,72% | - |
| 11.03.2025 | 2,75 | 2,80 | 2,72 | 2,79 | 4,49% | - |
| 10.03.2025 | 2,74 | 2,78 | 2,66 | 2,67 | -2,20% | - |
| 07.03.2025 | 2,79 | 2,87 | 2,69 | 2,73 | -2,50% | - |
| 06.03.2025 | 2,80 | 2,85 | 2,75 | 2,80 | 0,72% | - |
| 05.03.2025 | 2,90 | 2,90 | 2,76 | 2,78 | -2,80% | - |
| 04.03.2025 | 2,89 | 2,92 | 2,82 | 2,86 | 0,70% | - |
| 03.03.2025 | 2,90 | 2,93 | 2,82 | 2,84 | -2,41% | - |
| 28.02.2025 | 2,94 | 3,03 | 2,88 | 2,91 | -0,34% | - |
| 27.02.2025 | 2,90 | 2,96 | 2,89 | 2,92 | 0,69% | - |
| 26.02.2025 | 2,88 | 2,96 | 2,87 | 2,90 | 0,69% | - |
| 25.02.2025 | 2,88 | 2,98 | 2,82 | 2,88 | 0,00% | - |
| 24.02.2025 | 3,07 | 3,20 | 2,87 | 2,88 | -6,49% | - |
| 21.02.2025 | 3,18 | 3,30 | 3,07 | 3,08 | -2,84% | - |
| 20.02.2025 | 3,40 | 3,41 | 3,16 | 3,17 | -6,76% | - |
| 19.02.2025 | 3,38 | 3,43 | 3,30 | 3,40 | 0,29% | - |
| 18.02.2025 | 3,44 | 3,58 | 3,39 | 3,39 | -0,59% | - |
| 17.02.2025 | 3,44 | 3,44 | 3,41 | 3,41 | -2,57% | - |
| 14.02.2025 | 3,41 | 3,56 | 3,35 | 3,50 | 2,94% | - |
| 13.02.2025 | 3,55 | 3,57 | 3,37 | 3,40 | -3,95% | - |
| 12.02.2025 | 3,56 | 3,57 | 3,43 | 3,54 | 0,00% | - |
| 11.02.2025 | 3,75 | 3,76 | 3,49 | 3,54 | -4,58% | - |
| 10.02.2025 | 3,48 | 3,75 | 3,46 | 3,71 | 7,85% | - |
| 07.02.2025 | 3,46 | 3,72 | 3,35 | 3,44 | 0,29% | - |
| 06.02.2025 | 3,45 | 3,52 | 3,38 | 3,43 | 0,88% | - |
| 05.02.2025 | 3,37 | 3,47 | 3,32 | 3,40 | -0,58% | - |
| 04.02.2025 | 3,48 | 3,71 | 3,23 | 3,42 | -1,16% | - |
| 03.02.2025 | 3,49 | 3,52 | 3,25 | 3,46 | 0,29% | - |
| 31.01.2025 | 3,33 | 3,47 | 3,32 | 3,45 | 4,23% | - |
| 30.01.2025 | 3,30 | 3,35 | 3,22 | 3,31 | -0,30% | - |
| 29.01.2025 | 3,31 | 3,40 | 3,28 | 3,32 | 0,61% | - |
| 28.01.2025 | 3,34 | 3,42 | 3,21 | 3,30 | -0,60% | - |
| 27.01.2025 | 3,31 | 3,42 | 3,27 | 3,32 | 0,61% | - |
| 24.01.2025 | 3,40 | 3,46 | 3,29 | 3,30 | -2,94% | - |
| 23.01.2025 | 3,44 | 3,50 | 3,37 | 3,40 | -2,58% | - |
| 22.01.2025 | 3,55 | 3,59 | 3,43 | 3,49 | -1,97% | - |
| 21.01.2025 | 3,61 | 3,65 | 3,46 | 3,56 | -0,56% | - |
| 20.01.2025 | 3,62 | 3,65 | 3,58 | 3,58 | -1,92% | - |
| 17.01.2025 | 3,60 | 3,96 | 3,60 | 3,65 | 1,96% | - |
| 16.01.2025 | 3,66 | 3,73 | 3,58 | 3,58 | -3,76% | - |
| 15.01.2025 | 3,66 | 3,78 | 3,56 | 3,72 | 0,27% | - |