3,040€
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 3,21 | 3,27 | 3,04 | 3,04 | -3,18% | - |
| 05.11.2025 | 3,22 | 3,40 | 3,14 | 3,14 | -1,26% | - |
| 04.11.2025 | 3,31 | 3,41 | 3,18 | 3,18 | -2,45% | - |
| 03.11.2025 | 3,43 | 3,52 | 3,26 | 3,26 | -2,40% | - |
| 31.10.2025 | 3,41 | 3,55 | 3,28 | 3,34 | -2,62% | - |
| 30.10.2025 | 3,57 | 3,58 | 3,42 | 3,43 | -3,65% | - |
| 29.10.2025 | 3,60 | 3,78 | 3,55 | 3,56 | 0,00% | - |
| 28.10.2025 | 3,71 | 3,83 | 3,56 | 3,56 | 0,00% | - |
| 27.10.2025 | 3,48 | 3,86 | 3,48 | 3,56 | -1,39% | - |
| 24.10.2025 | 3,56 | 3,63 | 3,56 | 3,61 | 4,03% | - |
| 23.10.2025 | 3,51 | 3,66 | 3,45 | 3,47 | 2,66% | - |
| 22.10.2025 | 3,63 | 3,69 | 3,38 | 3,38 | -12,89% | 290,00 |
| 21.10.2025 | 3,96 | 4,00 | 3,52 | 3,88 | -2,02% | - |
| 20.10.2025 | 3,34 | 3,98 | 3,34 | 3,96 | 22,22% | - |
| 17.10.2025 | 3,30 | 3,49 | 3,24 | 3,24 | -4,14% | - |
| 16.10.2025 | 3,48 | 3,56 | 3,22 | 3,38 | -0,59% | 256,00 |
| 15.10.2025 | 3,33 | 3,70 | 3,32 | 3,40 | 3,03% | 416,00 |
| 14.10.2025 | 3,51 | 3,72 | 3,30 | 3,30 | 7,49% | - |
| 13.10.2025 | 2,73 | 3,08 | 2,73 | 3,07 | 14,55% | - |
| 10.10.2025 | 2,91 | 2,98 | 2,68 | 2,68 | -7,27% | - |
| 09.10.2025 | 2,91 | 2,99 | 2,89 | 2,89 | 1,05% | - |
| 08.10.2025 | 2,93 | 3,00 | 2,86 | 2,86 | 1,42% | - |
| 07.10.2025 | 2,93 | 3,11 | 2,82 | 2,82 | -1,40% | - |
| 06.10.2025 | 2,83 | 3,04 | 2,83 | 2,86 | 3,62% | - |
| 03.10.2025 | 2,87 | 2,91 | 2,76 | 2,76 | -2,13% | - |
| 02.10.2025 | 2,77 | 2,88 | 2,77 | 2,82 | 5,22% | - |
| 01.10.2025 | 2,81 | 2,86 | 2,68 | 2,68 | -3,60% | - |
| 30.09.2025 | 2,82 | 2,87 | 2,77 | 2,78 | 1,46% | - |
| 29.09.2025 | 2,75 | 2,85 | 2,74 | 2,74 | 2,24% | - |
| 26.09.2025 | 2,89 | 2,91 | 2,68 | 2,68 | -4,29% | - |
| 25.09.2025 | 2,90 | 2,94 | 2,80 | 2,80 | 0,00% | - |
| 24.09.2025 | 2,84 | 2,92 | 2,80 | 2,80 | 1,45% | - |
| 23.09.2025 | 2,77 | 2,87 | 2,76 | 2,76 | -0,72% | - |
| 22.09.2025 | 2,68 | 2,86 | 2,68 | 2,78 | 6,92% | - |
| 19.09.2025 | 2,63 | 2,82 | 2,60 | 2,60 | 3,17% | - |
| 18.09.2025 | 2,60 | 2,70 | 2,52 | 2,52 | 0,80% | - |
| 17.09.2025 | 2,60 | 2,61 | 2,50 | 2,50 | 0,81% | - |
| 16.09.2025 | 2,54 | 2,64 | 2,48 | 2,48 | -2,36% | - |
| 15.09.2025 | 2,62 | 2,74 | 2,51 | 2,54 | -2,68% | - |
| 12.09.2025 | 2,57 | 2,67 | 2,54 | 2,61 | 2,76% | - |
| 11.09.2025 | 2,64 | 2,74 | 2,54 | 2,54 | -3,05% | - |
| 10.09.2025 | 2,59 | 2,71 | 2,55 | 2,62 | 4,80% | - |
| 09.09.2025 | 2,38 | 2,65 | 2,38 | 2,50 | 6,84% | - |
| 08.09.2025 | 2,38 | 2,45 | 2,34 | 2,34 | -1,68% | - |
| 05.09.2025 | 2,51 | 2,56 | 2,37 | 2,38 | -3,25% | - |
| 04.09.2025 | 2,49 | 2,55 | 2,43 | 2,46 | 1,65% | - |
| 03.09.2025 | 2,45 | 2,52 | 2,40 | 2,42 | 1,68% | - |
| 02.09.2025 | 2,44 | 2,54 | 2,38 | 2,38 | 0,85% | - |
| 01.09.2025 | 2,42 | 2,43 | 2,36 | 2,36 | -1,67% | - |
| 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% | - |