3,868$
0,73%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,00 | 4,26 | 3,78 | 3,84 | -4,71% | 117.181,00 |
| 13.10.2025 | 3,20 | 4,09 | 3,20 | 4,03 | 27,53% | 160.201,00 |
| 10.10.2025 | 3,35 | 3,46 | 3,15 | 3,16 | -6,23% | 32.372,00 |
| 09.10.2025 | 3,38 | 3,48 | 3,30 | 3,37 | -0,59% | 56.725,00 |
| 08.10.2025 | 3,47 | 3,47 | 3,38 | 3,39 | -1,45% | 40.687,00 |
| 07.10.2025 | 3,47 | 3,55 | 3,32 | 3,44 | -0,29% | 20.664,00 |
| 06.10.2025 | 3,31 | 3,55 | 3,31 | 3,45 | 5,57% | 48.439,00 |
| 03.10.2025 | 3,38 | 3,39 | 3,27 | 3,27 | -3,60% | - |
| 02.10.2025 | 3,25 | 3,40 | 3,25 | 3,39 | 3,35% | 38.958,00 |
| 01.10.2025 | 3,30 | 3,34 | 3,22 | 3,28 | -1,20% | 19.522,00 |
| 30.09.2025 | 3,33 | 3,37 | 3,25 | 3,32 | -0,30% | 27.690,00 |
| 29.09.2025 | 3,32 | 3,37 | 3,26 | 3,33 | 2,15% | 23.842,00 |
| 26.09.2025 | 3,38 | 3,38 | 3,16 | 3,26 | -3,83% | 26.428,00 |
| 25.09.2025 | 3,37 | 3,42 | 3,29 | 3,39 | -1,17% | 45.035,00 |
| 24.09.2025 | 3,36 | 3,43 | 3,30 | 3,43 | 2,39% | 37.823,00 |
| 23.09.2025 | 3,32 | 3,41 | 3,31 | 3,35 | 2,13% | 32.298,00 |
| 22.09.2025 | 3,24 | 3,37 | 3,20 | 3,28 | 3,47% | 46.467,00 |
| 19.09.2025 | 3,07 | 3,33 | 3,07 | 3,17 | 3,56% | 75.215,00 |
| 18.09.2025 | 3,06 | 3,20 | 3,04 | 3,06 | 0,86% | 32.182,00 |
| 17.09.2025 | 3,09 | 3,17 | 3,02 | 3,04 | -0,49% | 23.583,00 |
| 16.09.2025 | 3,00 | 3,16 | 2,96 | 3,05 | 3,39% | 13.848,00 |
| 15.09.2025 | 3,11 | 3,18 | 2,95 | 2,95 | -3,59% | 41.731,00 |
| 12.09.2025 | 3,05 | 3,21 | 3,04 | 3,06 | 2,68% | 15.240,00 |
| 11.09.2025 | 3,14 | 3,24 | 2,98 | 2,98 | -2,61% | 35.769,00 |
| 10.09.2025 | 3,07 | 3,15 | 3,00 | 3,06 | 2,34% | 20.639,00 |
| 09.09.2025 | 2,82 | 3,16 | 2,82 | 2,99 | 5,65% | 32.513,00 |
| 08.09.2025 | 2,76 | 2,89 | 2,76 | 2,83 | 2,17% | 29.662,00 |
| 05.09.2025 | 2,90 | 3,02 | 2,77 | 2,77 | -4,48% | 59.233,00 |
| 04.09.2025 | 2,89 | 2,98 | 2,84 | 2,90 | 1,05% | 34.026,00 |
| 03.09.2025 | 2,83 | 2,94 | 2,80 | 2,87 | 2,14% | 36.453,00 |
| 02.09.2025 | 2,80 | 2,96 | 2,76 | 2,81 | -0,35% | 32.670,00 |
| 29.08.2025 | 2,88 | 2,98 | 2,81 | 2,82 | -1,74% | 10.287,00 |
| 28.08.2025 | 2,86 | 2,94 | 2,83 | 2,87 | -1,03% | 9.364,00 |
| 27.08.2025 | 2,80 | 2,95 | 2,80 | 2,90 | 3,57% | 25.305,00 |
| 26.08.2025 | 2,80 | 2,97 | 2,80 | 2,80 | -0,71% | 15.236,00 |
| 25.08.2025 | 2,89 | 2,99 | 2,82 | 2,82 | -3,09% | 28.975,00 |
| 22.08.2025 | 2,85 | 3,00 | 2,82 | 2,91 | 3,93% | 20.839,00 |
| 21.08.2025 | 2,95 | 2,95 | 2,80 | 2,80 | -3,45% | 19.696,00 |
| 20.08.2025 | 3,03 | 3,04 | 2,86 | 2,90 | -5,84% | 15.298,00 |
| 19.08.2025 | 3,00 | 3,13 | 2,95 | 3,08 | 4,05% | 17.083,00 |
| 18.08.2025 | 2,91 | 3,06 | 2,90 | 2,96 | 0,54% | 28.627,00 |
| 15.08.2025 | 2,95 | 3,13 | 2,85 | 2,94 | 0,48% | 23.704,00 |
| 14.08.2025 | 2,91 | 2,98 | 2,83 | 2,93 | 0,00% | 25.441,00 |
| 13.08.2025 | 3,05 | 3,15 | 2,92 | 2,93 | -7,28% | 92.099,00 |
| 12.08.2025 | 3,73 | 3,92 | 3,13 | 3,16 | -14,13% | 138.849,00 |
| 11.08.2025 | 3,62 | 3,95 | 3,53 | 3,68 | 1,94% | 31.194,00 |
| 08.08.2025 | 3,54 | 3,76 | 3,51 | 3,61 | 1,96% | 12.904,00 |
| 07.08.2025 | 3,73 | 3,78 | 3,52 | 3,54 | -3,53% | 13.766,00 |
| 06.08.2025 | 3,72 | 3,80 | 3,60 | 3,67 | -1,34% | 13.801,00 |
| 05.08.2025 | 3,60 | 3,83 | 3,60 | 3,72 | 4,49% | 5.956,00 |
| 04.08.2025 | 3,80 | 3,80 | 3,52 | 3,56 | -3,00% | 48.358,00 |
| 01.08.2025 | 3,82 | 3,86 | 3,50 | 3,67 | -4,92% | 15.656,00 |
| 31.07.2025 | 3,85 | 3,97 | 3,81 | 3,86 | 0,26% | 20.509,00 |
| 30.07.2025 | 3,89 | 4,00 | 3,85 | 3,85 | -2,53% | 4.552,00 |
| 29.07.2025 | 4,15 | 4,15 | 3,92 | 3,95 | -4,59% | 17.959,00 |
| 28.07.2025 | 3,92 | 4,15 | 3,87 | 4,14 | 10,70% | 67.801,00 |
| 25.07.2025 | 3,98 | 3,98 | 3,70 | 3,74 | -5,08% | 21.360,00 |
| 24.07.2025 | 3,68 | 3,94 | 3,65 | 3,94 | 6,66% | 50.276,00 |
| 23.07.2025 | 3,58 | 3,74 | 3,55 | 3,69 | 6,15% | 14.443,00 |
| 22.07.2025 | 3,50 | 3,68 | 3,40 | 3,48 | -0,57% | 38.586,00 |
| 21.07.2025 | 3,70 | 3,75 | 3,49 | 3,50 | -5,15% | 48.892,00 |
| 18.07.2025 | 3,47 | 3,70 | 3,47 | 3,69 | 7,27% | 64.974,00 |
| 17.07.2025 | 3,19 | 3,47 | 3,14 | 3,44 | 9,55% | 58.521,00 |
| 16.07.2025 | 3,13 | 3,15 | 3,06 | 3,14 | -0,32% | 20.172,00 |
| 15.07.2025 | 3,22 | 3,22 | 3,15 | 3,15 | -2,17% | 11.993,00 |
| 14.07.2025 | 3,25 | 3,27 | 3,15 | 3,22 | -1,59% | 34.502,00 |
| 11.07.2025 | 3,34 | 3,34 | 3,09 | 3,27 | -1,15% | 21.438,00 |
| 10.07.2025 | 3,24 | 3,38 | 3,24 | 3,31 | 2,16% | 9.243,00 |
| 09.07.2025 | 3,41 | 3,44 | 3,21 | 3,24 | -6,09% | 41.051,00 |
| 08.07.2025 | 3,28 | 3,49 | 3,20 | 3,45 | 5,83% | 55.772,00 |
| 07.07.2025 | 3,10 | 3,30 | 3,10 | 3,26 | 4,15% | 50.577,00 |
| 03.07.2025 | 3,08 | 3,20 | 3,04 | 3,13 | 2,96% | 13.432,00 |
| 02.07.2025 | 2,94 | 3,14 | 2,94 | 3,04 | 3,40% | 28.273,00 |
| 01.07.2025 | 2,98 | 3,02 | 2,90 | 2,94 | -1,34% | 38.137,00 |
| 30.06.2025 | 2,93 | 3,00 | 2,86 | 2,98 | 4,20% | 10.074,00 |
| 27.06.2025 | 2,93 | 3,00 | 2,83 | 2,86 | -1,04% | 38.896,00 |
| 26.06.2025 | 3,02 | 3,10 | 2,83 | 2,89 | -2,36% | 21.280,00 |
| 25.06.2025 | 2,94 | 3,06 | 2,87 | 2,96 | 2,07% | 14.827,00 |
| 24.06.2025 | 2,84 | 2,93 | 2,82 | 2,90 | 3,20% | 30.011,00 |
| 23.06.2025 | 2,84 | 2,90 | 2,76 | 2,81 | -0,35% | 15.931,00 |
| 20.06.2025 | 2,85 | 2,89 | 2,75 | 2,82 | 0,36% | 24.144,00 |
| 18.06.2025 | 3,03 | 3,10 | 2,81 | 2,81 | -6,33% | 48.394,00 |
| 17.06.2025 | 3,11 | 3,11 | 3,00 | 3,00 | -0,99% | 5.945,00 |
| 16.06.2025 | 3,10 | 3,40 | 3,00 | 3,03 | -0,10% | 27.897,00 |
| 13.06.2025 | 3,06 | 3,26 | 3,03 | 3,03 | -3,54% | 13.474,00 |
| 12.06.2025 | 3,04 | 3,24 | 3,03 | 3,14 | 2,75% | 20.520,00 |
| 11.06.2025 | 3,13 | 3,25 | 3,04 | 3,06 | -1,29% | 16.123,00 |
| 10.06.2025 | 3,14 | 3,24 | 3,10 | 3,10 | 0,00% | 12.908,00 |
| 09.06.2025 | 3,13 | 3,18 | 3,10 | 3,10 | -0,96% | 9.549,00 |
| 06.06.2025 | 3,47 | 3,47 | 3,07 | 3,13 | -9,80% | 43.432,00 |
| 05.06.2025 | 3,53 | 3,69 | 3,32 | 3,47 | -0,86% | 30.957,00 |
| 04.06.2025 | 3,15 | 3,62 | 3,15 | 3,50 | 12,90% | 68.216,00 |
| 03.06.2025 | 3,02 | 3,18 | 2,97 | 3,10 | 2,99% | 19.921,00 |
| 02.06.2025 | 3,05 | 3,08 | 2,98 | 3,01 | -0,50% | 20.444,00 |
| 30.05.2025 | 3,06 | 3,09 | 2,96 | 3,03 | -1,14% | 16.149,00 |
| 29.05.2025 | 3,18 | 3,22 | 3,00 | 3,06 | -3,64% | 13.031,00 |
| 28.05.2025 | 3,29 | 3,29 | 3,12 | 3,18 | -4,07% | 27.235,00 |
| 27.05.2025 | 3,15 | 3,36 | 3,15 | 3,31 | 4,42% | 39.063,00 |
| 23.05.2025 | 2,80 | 3,17 | 2,80 | 3,17 | 14,03% | 126.295,00 |
| 22.05.2025 | 2,59 | 2,87 | 2,55 | 2,78 | 9,02% | 133.341,00 |