3,106$
-10,49%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 2,53 | 2,64 | 2,48 | 2,55 | -0,39% | 45.906,00 |
| 20.05.2025 | 2,51 | 2,61 | 2,48 | 2,56 | 1,59% | 39.528,00 |
| 19.05.2025 | 2,60 | 2,65 | 2,46 | 2,52 | -2,70% | 48.111,00 |
| 16.05.2025 | 2,58 | 2,67 | 2,55 | 2,59 | -0,38% | 44.993,00 |
| 15.05.2025 | 2,62 | 2,64 | 2,59 | 2,60 | -1,89% | 35.668,00 |
| 14.05.2025 | 2,91 | 2,91 | 2,59 | 2,65 | -8,93% | 150.008,00 |
| 13.05.2025 | 2,87 | 3,02 | 2,87 | 2,91 | 0,34% | 42.955,00 |
| 12.05.2025 | 2,86 | 2,99 | 2,81 | 2,90 | 2,11% | 19.689,00 |
| 09.05.2025 | 2,86 | 2,91 | 2,74 | 2,84 | -1,39% | 7.117,00 |
| 08.05.2025 | 2,85 | 3,12 | 2,81 | 2,88 | -0,35% | 6.742,00 |
| 07.05.2025 | 2,71 | 3,10 | 2,65 | 2,89 | 6,25% | 83.464,00 |
| 06.05.2025 | 2,84 | 2,93 | 2,71 | 2,72 | -3,89% | 21.842,00 |
| 05.05.2025 | 2,99 | 2,99 | 2,83 | 2,83 | -3,74% | 12.150,00 |
| 02.05.2025 | 3,01 | 3,01 | 2,92 | 2,94 | -1,01% | 13.349,00 |
| 01.05.2025 | 2,92 | 2,97 | 2,92 | 2,97 | 2,41% | 2.378,00 |
| 30.04.2025 | 2,92 | 2,97 | 2,90 | 2,90 | -3,06% | 7.165,00 |
| 29.04.2025 | 2,98 | 3,01 | 2,93 | 2,99 | 0,05% | 7.330,00 |
| 28.04.2025 | 3,06 | 3,14 | 2,97 | 2,99 | -3,86% | 12.284,00 |
| 25.04.2025 | 3,08 | 3,20 | 3,07 | 3,11 | 2,64% | 8.489,00 |
| 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 |