3,620€
-4,23%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 3,75 | 4,04 | 3,62 | 3,62 | -4,23% | - |
| 16.04.2026 | 3,76 | 3,88 | 3,65 | 3,78 | -0,79% | - |
| 15.04.2026 | 3,55 | 3,88 | 3,50 | 3,81 | 8,24% | - |
| 14.04.2026 | 3,59 | 3,61 | 3,50 | 3,52 | -1,40% | - |
| 13.04.2026 | 3,32 | 3,63 | 3,29 | 3,57 | 9,51% | - |
| 10.04.2026 | 3,37 | 3,49 | 3,26 | 3,26 | -3,26% | - |
| 09.04.2026 | 3,41 | 3,51 | 3,29 | 3,37 | -1,17% | - |
| 08.04.2026 | 3,44 | 3,68 | 3,31 | 3,41 | 1,19% | - |
| 07.04.2026 | 3,49 | 3,50 | 3,26 | 3,37 | -8,17% | - |
| 02.04.2026 | 3,56 | 3,88 | 3,38 | 3,67 | 2,51% | - |
| 01.04.2026 | 3,57 | 3,70 | 3,49 | 3,58 | 1,13% | 2.900,00 |
| 31.03.2026 | 3,57 | 4,03 | 3,33 | 3,54 | -11,06% | - |
| 30.03.2026 | 4,41 | 4,50 | 3,92 | 3,98 | -7,87% | 560,00 |
| 27.03.2026 | 4,64 | 4,96 | 4,22 | 4,32 | -6,70% | - |
| 26.03.2026 | 5,38 | 5,38 | 4,42 | 4,63 | -13,05% | 33.000,00 |
| 25.03.2026 | 4,53 | 5,40 | 4,18 | 5,33 | 19,93% | - |
| 24.03.2026 | 3,24 | 4,56 | 3,20 | 4,44 | 37,46% | - |
| 23.03.2026 | 2,87 | 3,37 | 2,82 | 3,23 | 12,54% | - |
| 20.03.2026 | 2,94 | 3,03 | 2,84 | 2,87 | -2,71% | - |
| 19.03.2026 | 3,04 | 3,35 | 2,92 | 2,95 | -2,64% | - |
| 18.03.2026 | 3,30 | 3,37 | 3,03 | 3,03 | -7,90% | 1.800,00 |
| 17.03.2026 | 3,45 | 3,54 | 3,27 | 3,29 | -3,52% | - |
| 16.03.2026 | 3,54 | 3,66 | 3,40 | 3,41 | -3,40% | - |
| 13.03.2026 | 3,70 | 3,77 | 3,48 | 3,53 | -2,75% | - |
| 12.03.2026 | 4,06 | 4,22 | 3,56 | 3,63 | -7,63% | - |
| 11.03.2026 | 3,92 | 4,23 | 3,88 | 3,93 | -1,26% | - |
| 10.03.2026 | 3,35 | 4,06 | 3,30 | 3,98 | 18,45% | - |
| 09.03.2026 | 3,16 | 3,39 | 3,13 | 3,36 | 5,00% | - |
| 06.03.2026 | 3,30 | 3,48 | 3,14 | 3,20 | -2,14% | - |
| 05.03.2026 | 3,60 | 3,66 | 3,23 | 3,27 | -8,91% | - |
| 04.03.2026 | 2,99 | 3,65 | 2,99 | 3,59 | 15,81% | - |
| 03.03.2026 | 2,96 | 3,13 | 2,85 | 3,10 | 3,33% | - |
| 02.03.2026 | 3,00 | 3,05 | 2,95 | 3,00 | -2,28% | 10.000,00 |
| 27.02.2026 | 3,20 | 3,26 | 2,98 | 3,07 | -3,46% | - |
| 26.02.2026 | 3,36 | 3,39 | 3,18 | 3,18 | -5,07% | - |
| 25.02.2026 | 3,37 | 3,48 | 3,33 | 3,35 | -0,30% | - |
| 24.02.2026 | 3,28 | 3,38 | 3,18 | 3,36 | 2,44% | - |
| 23.02.2026 | 3,33 | 3,42 | 3,25 | 3,28 | -2,38% | - |
| 20.02.2026 | 3,34 | 3,48 | 3,29 | 3,36 | -0,30% | - |
| 19.02.2026 | 3,41 | 3,47 | 3,25 | 3,37 | -0,30% | - |
| 18.02.2026 | 3,47 | 3,58 | 3,32 | 3,38 | -1,17% | - |
| 17.02.2026 | 3,40 | 3,64 | 3,32 | 3,42 | 1,79% | - |
| 16.02.2026 | 3,35 | 3,40 | 3,34 | 3,36 | -1,18% | - |
| 13.02.2026 | 3,40 | 3,61 | 3,32 | 3,40 | 1,19% | - |
| 12.02.2026 | 3,62 | 3,65 | 3,36 | 3,36 | -7,44% | - |
| 11.02.2026 | 3,78 | 3,83 | 3,51 | 3,63 | -4,22% | - |
| 10.02.2026 | 3,93 | 4,00 | 3,68 | 3,79 | -3,81% | - |
| 09.02.2026 | 3,52 | 3,96 | 3,39 | 3,94 | 11,93% | - |
| 06.02.2026 | 3,23 | 3,58 | 3,22 | 3,52 | 5,39% | - |
| 05.02.2026 | 3,33 | 3,45 | 3,28 | 3,34 | 0,60% | - |
| 04.02.2026 | 3,70 | 3,94 | 3,24 | 3,32 | -13,99% | - |
| 03.02.2026 | 3,98 | 4,14 | 3,42 | 3,86 | -2,03% | - |
| 02.02.2026 | 4,00 | 4,18 | 3,89 | 3,94 | -3,67% | - |
| 30.01.2026 | 4,41 | 4,41 | 4,04 | 4,09 | -4,88% | - |
| 29.01.2026 | 4,44 | 4,65 | 4,30 | 4,30 | -1,83% | - |
| 28.01.2026 | 4,81 | 4,97 | 4,32 | 4,38 | -7,01% | - |
| 27.01.2026 | 4,76 | 4,83 | 4,32 | 4,71 | -0,21% | - |
| 26.01.2026 | 4,30 | 4,92 | 4,30 | 4,72 | 10,80% | - |
| 23.01.2026 | 4,86 | 4,94 | 4,26 | 4,26 | -8,58% | - |
| 22.01.2026 | 3,71 | 4,95 | 3,67 | 4,66 | 25,61% | - |
| 21.01.2026 | 3,65 | 3,76 | 3,53 | 3,71 | 4,80% | - |
| 20.01.2026 | 3,64 | 3,88 | 3,52 | 3,54 | -2,75% | 200,00 |
| 19.01.2026 | 3,66 | 3,70 | 3,60 | 3,64 | -0,55% | - |
| 16.01.2026 | 3,68 | 3,86 | 3,50 | 3,66 | 1,95% | - |
| 15.01.2026 | 3,35 | 3,62 | 3,35 | 3,59 | 6,85% | - |
| 14.01.2026 | 3,57 | 3,70 | 3,29 | 3,36 | -4,55% | - |
| 13.01.2026 | 4,01 | 4,12 | 3,52 | 3,52 | -11,78% | - |
| 12.01.2026 | 3,90 | 4,12 | 3,75 | 3,99 | 6,12% | - |
| 09.01.2026 | 3,45 | 3,85 | 3,42 | 3,76 | 8,99% | - |
| 08.01.2026 | 3,40 | 3,54 | 3,37 | 3,45 | 1,17% | - |
| 07.01.2026 | 3,27 | 3,56 | 3,11 | 3,41 | 5,90% | - |
| 06.01.2026 | 3,23 | 3,39 | 3,20 | 3,22 | 22,90% | - |
| 05.01.2026 | 2,78 | 3,40 | 2,62 | 2,62 | -2,24% | - |
| 02.01.2026 | 2,62 | 2,80 | 2,62 | 2,68 | 8,06% | - |
| 30.12.2025 | 2,54 | 2,55 | 2,48 | 2,48 | -2,75% | - |
| 29.12.2025 | 2,57 | 2,58 | 2,54 | 2,55 | 0,39% | - |
| 23.12.2025 | 2,54 | 2,61 | 2,53 | 2,54 | 1,60% | - |
| 22.12.2025 | 2,55 | 2,65 | 2,50 | 2,50 | -3,10% | - |
| 19.12.2025 | 2,57 | 2,58 | 2,56 | 2,58 | -2,64% | - |
| 18.12.2025 | 2,59 | 2,66 | 2,58 | 2,65 | 3,52% | - |
| 17.12.2025 | 2,71 | 2,78 | 2,56 | 2,56 | 0,00% | 150,00 |
| 16.12.2025 | 2,61 | 2,75 | 2,56 | 2,56 | -4,48% | - |
| 15.12.2025 | 2,76 | 2,85 | 2,63 | 2,68 | 0,75% | - |
| 11.12.2025 | 2,86 | 2,86 | 2,66 | 2,66 | -5,00% | 111,00 |
| 10.12.2025 | 2,85 | 2,90 | 2,79 | 2,80 | 0,72% | - |
| 09.12.2025 | 2,83 | 2,86 | 2,72 | 2,78 | -2,46% | - |
| 08.12.2025 | 2,82 | 2,85 | 2,82 | 2,85 | 4,78% | - |
| 05.12.2025 | 2,85 | 2,88 | 2,72 | 2,72 | -6,21% | - |
| 03.12.2025 | 2,98 | 3,08 | 2,90 | 2,90 | 1,40% | - |
| 02.12.2025 | 3,02 | 3,13 | 2,80 | 2,86 | -4,03% | - |
| 01.12.2025 | 3,02 | 3,16 | 2,94 | 2,98 | 4,93% | - |
| 28.11.2025 | 2,87 | 3,09 | 2,84 | 2,84 | 1,43% | - |
| 26.11.2025 | 2,84 | 2,99 | 2,76 | 2,80 | 4,48% | - |
| 25.11.2025 | 2,74 | 2,85 | 2,68 | 2,68 | -4,29% | - |
| 24.11.2025 | 2,72 | 2,96 | 2,67 | 2,80 | 1,82% | - |
| 21.11.2025 | 2,77 | 2,78 | 2,72 | 2,75 | -2,83% | - |
| 19.11.2025 | 2,83 | 2,83 | 2,81 | 2,83 | -4,39% | - |
| 17.11.2025 | 3,07 | 3,10 | 2,92 | 2,96 | -1,33% | - |
| 14.11.2025 | 2,86 | 3,13 | 2,85 | 3,00 | 11,94% | - |
| 12.11.2025 | 2,77 | 2,94 | 2,68 | 2,68 | 0,00% | - |