3,056$
0,85%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 3,05 | 3,09 | 2,99 | 3,03 | 0,66% | 4.863,00 |
| 23.04.2025 | 2,96 | 3,06 | 2,92 | 3,01 | 2,12% | 12.903,00 |
| 22.04.2025 | 3,01 | 3,05 | 2,91 | 2,95 | -0,42% | 36.577,00 |
| 21.04.2025 | 3,02 | 3,08 | 2,92 | 2,96 | -3,58% | 17.801,00 |
| 17.04.2025 | 3,05 | 3,10 | 3,01 | 3,07 | -0,97% | 5.340,00 |
| 16.04.2025 | 3,20 | 3,20 | 3,03 | 3,10 | -2,21% | 4.278,00 |
| 15.04.2025 | 3,14 | 3,20 | 3,01 | 3,17 | 3,22% | 19.118,00 |
| 14.04.2025 | 3,06 | 3,11 | 2,93 | 3,07 | 0,69% | 20.714,00 |
| 11.04.2025 | 2,93 | 3,11 | 2,93 | 3,05 | 5,17% | 8.025,00 |
| 10.04.2025 | 2,88 | 2,99 | 2,88 | 2,90 | 0,69% | 13.136,00 |
| 09.04.2025 | 2,74 | 2,89 | 2,64 | 2,88 | 6,27% | 17.858,00 |
| 08.04.2025 | 2,78 | 2,86 | 2,65 | 2,71 | 0,74% | 17.002,00 |
| 07.04.2025 | 2,61 | 2,74 | 2,54 | 2,69 | 0,75% | 19.731,00 |
| 04.04.2025 | 3,06 | 3,06 | 2,65 | 2,67 | -12,75% | 59.025,00 |
| 03.04.2025 | 3,02 | 3,15 | 2,88 | 3,06 | -0,65% | 23.221,00 |
| 02.04.2025 | 3,05 | 3,10 | 3,02 | 3,08 | -0,65% | 24.840,00 |
| 01.04.2025 | 3,07 | 3,13 | 3,01 | 3,10 | -0,64% | 10.785,00 |
| 31.03.2025 | 3,08 | 3,12 | 3,01 | 3,12 | 2,63% | 10.315,00 |
| 28.03.2025 | 3,09 | 3,18 | 3,00 | 3,04 | -1,30% | 11.167,00 |
| 27.03.2025 | 3,13 | 3,13 | 3,05 | 3,08 | 0,00% | 3.377,00 |
| 26.03.2025 | 3,06 | 3,15 | 3,05 | 3,08 | 1,99% | 14.536,00 |
| 25.03.2025 | 3,09 | 3,15 | 3,02 | 3,02 | -4,21% | 6.197,00 |
| 24.03.2025 | 3,07 | 3,16 | 3,03 | 3,15 | 2,36% | 4.199,00 |
| 21.03.2025 | 3,16 | 3,16 | 3,02 | 3,08 | -2,53% | 32.214,00 |
| 20.03.2025 | 3,40 | 3,40 | 3,12 | 3,16 | 0,32% | 45.058,00 |
| 19.03.2025 | 3,23 | 3,30 | 3,10 | 3,15 | -1,25% | 49.137,00 |
| 18.03.2025 | 3,10 | 3,23 | 3,09 | 3,19 | 4,25% | 14.210,00 |
| 17.03.2025 | 3,13 | 3,14 | 3,05 | 3,06 | -1,29% | 8.548,00 |
| 14.03.2025 | 3,05 | 3,13 | 3,01 | 3,10 | 1,97% | 17.891,00 |
| 13.03.2025 | 3,00 | 3,09 | 3,00 | 3,04 | 1,33% | 5.743,00 |
| 12.03.2025 | 3,07 | 3,07 | 3,00 | 3,00 | 0,00% | 12.284,00 |
| 11.03.2025 | 2,98 | 3,08 | 2,93 | 3,00 | 0,67% | 14.205,00 |
| 10.03.2025 | 2,92 | 3,02 | 2,92 | 2,98 | 1,02% | 13.077,00 |
| 07.03.2025 | 3,07 | 3,07 | 2,91 | 2,95 | -1,99% | 23.057,00 |
| 06.03.2025 | 2,96 | 3,12 | 2,96 | 3,01 | -0,49% | 31.470,00 |
| 05.03.2025 | 3,09 | 3,09 | 2,97 | 3,02 | -1,15% | 15.341,00 |
| 04.03.2025 | 2,91 | 3,08 | 2,91 | 3,06 | 1,36% | 12.128,00 |
| 03.03.2025 | 2,99 | 3,12 | 2,96 | 3,02 | 0,30% | 27.969,00 |
| 28.02.2025 | 3,06 | 3,10 | 2,99 | 3,01 | -1,31% | 12.614,00 |
| 27.02.2025 | 3,08 | 3,12 | 2,99 | 3,05 | -0,97% | 10.633,00 |
| 26.02.2025 | 3,10 | 3,14 | 3,02 | 3,08 | 1,65% | 8.609,00 |
| 25.02.2025 | 2,96 | 3,13 | 2,96 | 3,03 | 0,66% | 24.412,00 |
| 24.02.2025 | 3,23 | 3,34 | 3,01 | 3,01 | -7,10% | 36.756,00 |
| 21.02.2025 | 3,35 | 3,35 | 3,22 | 3,24 | -2,70% | 15.891,00 |
| 20.02.2025 | 3,53 | 3,55 | 3,33 | 3,33 | -6,44% | 27.952,00 |
| 19.02.2025 | 3,51 | 3,67 | 3,41 | 3,56 | 0,83% | 29.490,00 |
| 18.02.2025 | 3,65 | 3,81 | 3,53 | 3,53 | -4,85% | 19.131,00 |
| 14.02.2025 | 3,58 | 3,71 | 3,55 | 3,71 | 3,63% | 21.153,00 |
| 13.02.2025 | 3,70 | 3,71 | 3,52 | 3,58 | -2,45% | 27.193,00 |
| 12.02.2025 | 3,61 | 3,76 | 3,60 | 3,67 | -0,54% | 10.702,00 |
| 11.02.2025 | 3,88 | 3,89 | 3,60 | 3,69 | -5,14% | 32.699,00 |
| 10.02.2025 | 3,68 | 3,89 | 3,55 | 3,89 | 8,36% | 98.932,00 |
| 07.02.2025 | 3,61 | 3,61 | 3,47 | 3,59 | -0,28% | 10.660,00 |
| 06.02.2025 | 3,59 | 3,66 | 3,50 | 3,60 | 0,56% | 19.768,00 |
| 05.02.2025 | 3,50 | 3,60 | 3,50 | 3,58 | 1,99% | 25.841,00 |
| 04.02.2025 | 3,69 | 3,69 | 3,33 | 3,51 | -3,84% | 29.101,00 |
| 03.02.2025 | 3,38 | 3,65 | 3,34 | 3,65 | 2,82% | 40.518,00 |
| 31.01.2025 | 3,44 | 3,62 | 3,44 | 3,55 | 2,90% | 32.381,00 |
| 30.01.2025 | 3,57 | 3,57 | 3,37 | 3,45 | -0,86% | 18.415,00 |
| 29.01.2025 | 3,54 | 3,54 | 3,40 | 3,48 | 1,46% | 9.497,00 |
| 28.01.2025 | 3,40 | 3,60 | 3,35 | 3,43 | -3,11% | 17.574,00 |
| 27.01.2025 | 3,55 | 3,62 | 3,31 | 3,54 | 2,02% | 31.435,00 |
| 24.01.2025 | 3,51 | 3,65 | 3,45 | 3,47 | -3,34% | 31.316,00 |
| 23.01.2025 | 3,60 | 3,65 | 3,50 | 3,59 | -0,28% | 29.531,00 |
| 22.01.2025 | 3,67 | 3,75 | 3,58 | 3,60 | -4,00% | 26.817,00 |
| 21.01.2025 | 3,80 | 3,82 | 3,64 | 3,75 | -0,79% | 41.996,00 |
| 17.01.2025 | 3,74 | 3,87 | 3,72 | 3,78 | 1,34% | 14.900,00 |
| 16.01.2025 | 3,79 | 3,81 | 3,65 | 3,73 | -1,06% | 15.845,00 |
| 15.01.2025 | 3,85 | 3,90 | 3,63 | 3,77 | -2,33% | 32.589,00 |
| 14.01.2025 | 3,82 | 3,90 | 3,72 | 3,86 | 2,39% | 13.799,00 |
| 13.01.2025 | 3,50 | 3,84 | 3,50 | 3,77 | 7,41% | 47.817,00 |
| 10.01.2025 | 4,05 | 4,13 | 3,48 | 3,51 | -14,60% | 70.592,00 |
| 08.01.2025 | 4,47 | 4,60 | 4,01 | 4,11 | -7,01% | 35.388,00 |
| 07.01.2025 | 4,79 | 4,79 | 4,35 | 4,42 | -2,00% | 50.476,00 |
| 06.01.2025 | 4,59 | 4,80 | 4,43 | 4,51 | -0,22% | 36.932,00 |
| 03.01.2025 | 4,75 | 4,75 | 4,35 | 4,52 | -3,42% | 38.822,00 |
| 02.01.2025 | 4,47 | 4,72 | 4,43 | 4,68 | 6,36% | 44.296,00 |
| 31.12.2024 | 4,03 | 4,49 | 3,97 | 4,40 | 8,91% | 137.719,00 |
| 30.12.2024 | 4,14 | 4,14 | 3,90 | 4,04 | -0,49% | 33.799,00 |
| 27.12.2024 | 4,05 | 4,15 | 3,80 | 4,06 | 2,27% | 76.095,00 |
| 26.12.2024 | 4,15 | 4,15 | 3,80 | 3,97 | -1,98% | 65.929,00 |
| 24.12.2024 | 3,82 | 4,14 | 3,80 | 4,05 | 6,02% | 32.766,00 |
| 23.12.2024 | 3,91 | 3,91 | 3,71 | 3,82 | 1,60% | 23.206,00 |
| 20.12.2024 | 3,44 | 3,85 | 3,37 | 3,76 | 8,99% | 32.197,00 |
| 19.12.2024 | 3,73 | 3,79 | 3,30 | 3,45 | -7,26% | 63.863,00 |
| 18.12.2024 | 3,89 | 3,91 | 3,71 | 3,72 | -2,62% | 28.147,00 |
| 17.12.2024 | 4,20 | 4,20 | 3,54 | 3,82 | -1,80% | 25.660,00 |
| 16.12.2024 | 4,34 | 4,34 | 3,82 | 3,89 | -8,69% | 58.822,00 |
| 13.12.2024 | 3,74 | 4,27 | 3,57 | 4,26 | 15,45% | 97.056,00 |
| 12.12.2024 | 3,63 | 3,81 | 3,51 | 3,69 | 4,53% | 52.229,00 |
| 11.12.2024 | 3,71 | 3,83 | 3,46 | 3,53 | -5,13% | 34.997,00 |
| 10.12.2024 | 3,50 | 3,75 | 3,44 | 3,72 | 6,62% | 41.334,00 |
| 09.12.2024 | 3,77 | 3,77 | 3,41 | 3,49 | -4,90% | 43.415,00 |
| 06.12.2024 | 3,40 | 3,74 | 3,38 | 3,67 | 9,23% | 38.402,00 |
| 05.12.2024 | 3,41 | 3,44 | 3,31 | 3,36 | -1,18% | 16.353,00 |
| 04.12.2024 | 3,45 | 3,45 | 3,33 | 3,40 | -0,44% | 34.996,00 |
| 03.12.2024 | 3,34 | 3,42 | 3,23 | 3,42 | 3,80% | 21.208,00 |
| 02.12.2024 | 3,20 | 3,29 | 3,04 | 3,29 | 3,13% | 40.806,00 |
| 29.11.2024 | 3,13 | 3,19 | 3,05 | 3,19 | 5,28% | 15.876,00 |
| 27.11.2024 | 3,14 | 3,14 | 3,01 | 3,03 | -3,50% | 32.636,00 |