6,719$
3,21%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 6,29 | 6,69 | 6,29 | 6,51 | 4,83% | 60.107,00 |
| 29.07.2026 | 6,70 | 6,83 | 6,06 | 6,21 | -8,68% | 111.489,00 |
| 28.07.2026 | 7,00 | 7,06 | 6,50 | 6,80 | -5,09% | 108.190,00 |
| 27.07.2026 | 7,20 | 7,29 | 6,73 | 7,17 | 1,63% | 74.625,00 |
| 24.07.2026 | 7,27 | 7,54 | 7,02 | 7,05 | -3,23% | 46.476,00 |
| 23.07.2026 | 7,04 | 7,48 | 7,04 | 7,29 | -0,19% | 73.975,00 |
| 22.07.2026 | 7,49 | 7,52 | 7,16 | 7,30 | -4,71% | 35.285,00 |
| 21.07.2026 | 7,33 | 7,76 | 7,22 | 7,66 | 5,44% | 34.621,00 |
| 20.07.2026 | 7,30 | 7,55 | 7,11 | 7,27 | 2,04% | 70.435,00 |
| 17.07.2026 | 7,03 | 7,61 | 6,71 | 7,12 | 0,42% | 152.251,00 |
| 16.07.2026 | 6,99 | 7,35 | 6,90 | 7,09 | -0,56% | 64.941,00 |
| 15.07.2026 | 7,17 | 7,34 | 6,83 | 7,13 | -2,06% | 57.159,00 |
| 14.07.2026 | 7,00 | 7,31 | 6,99 | 7,28 | 3,93% | 51.696,00 |
| 13.07.2026 | 7,21 | 7,45 | 6,92 | 7,01 | -4,89% | 112.818,00 |
| 10.07.2026 | 8,10 | 8,11 | 7,30 | 7,37 | -9,30% | 77.083,00 |
| 09.07.2026 | 8,01 | 8,65 | 7,93 | 8,12 | 2,40% | 105.427,00 |
| 08.07.2026 | 7,71 | 8,00 | 7,31 | 7,93 | 2,92% | 45.857,00 |
| 07.07.2026 | 8,18 | 8,18 | 7,21 | 7,71 | -2,34% | 104.012,00 |
| 06.07.2026 | 7,74 | 8,76 | 7,74 | 7,89 | 1,94% | 133.374,00 |
| 02.07.2026 | 8,04 | 8,18 | 7,46 | 7,74 | -2,15% | 93.980,00 |
| 01.07.2026 | 7,42 | 8,12 | 7,30 | 7,91 | 5,89% | 73.900,00 |
| 30.06.2026 | 6,85 | 7,74 | 6,85 | 7,47 | 10,01% | 90.851,00 |
| 29.06.2026 | 6,51 | 7,01 | 6,39 | 6,79 | 4,14% | 51.246,00 |
| 26.06.2026 | 6,51 | 6,71 | 6,21 | 6,52 | -3,48% | 106.489,00 |
| 25.06.2026 | 6,95 | 6,99 | 6,54 | 6,76 | 0,82% | 39.264,00 |
| 24.06.2026 | 7,10 | 7,20 | 6,60 | 6,70 | -5,63% | 43.205,00 |
| 23.06.2026 | 7,42 | 7,60 | 6,85 | 7,10 | -10,01% | 89.958,00 |
| 22.06.2026 | 7,89 | 8,20 | 7,52 | 7,89 | 1,02% | 140.795,00 |
| 18.06.2026 | 7,32 | 8,10 | 7,18 | 7,81 | 10,86% | 155.879,00 |
| 17.06.2026 | 6,65 | 7,26 | 6,65 | 7,05 | 5,78% | 93.018,00 |
| 16.06.2026 | 6,73 | 7,06 | 6,61 | 6,66 | -3,34% | 140.029,00 |
| 15.06.2026 | 6,96 | 6,96 | 6,47 | 6,89 | 1,03% | 157.876,00 |
| 12.06.2026 | 6,81 | 7,05 | 6,68 | 6,82 | 0,59% | 87.549,00 |
| 11.06.2026 | 6,46 | 6,85 | 6,23 | 6,78 | 5,94% | 79.132,00 |
| 10.06.2026 | 5,90 | 6,40 | 5,80 | 6,40 | 6,49% | 80.484,00 |
| 09.06.2026 | 6,16 | 6,68 | 6,00 | 6,01 | -2,75% | 137.100,00 |
| 08.06.2026 | 5,84 | 6,28 | 5,67 | 6,18 | 11,35% | 103.326,00 |
| 05.06.2026 | 5,95 | 6,00 | 5,38 | 5,55 | -9,02% | 96.463,00 |
| 04.06.2026 | 5,71 | 6,27 | 5,71 | 6,10 | 2,87% | 91.467,00 |
| 03.06.2026 | 6,12 | 6,12 | 5,76 | 5,93 | -3,58% | 81.867,00 |
| 02.06.2026 | 6,13 | 6,60 | 6,03 | 6,15 | 0,16% | 135.202,00 |
| 01.06.2026 | 5,96 | 6,38 | 5,84 | 6,14 | 3,02% | 66.880,00 |
| 29.05.2026 | 5,88 | 6,09 | 5,61 | 5,96 | 0,93% | 77.366,00 |
| 28.05.2026 | 6,01 | 6,25 | 5,69 | 5,91 | -2,40% | 211.593,00 |
| 27.05.2026 | 6,00 | 6,08 | 5,60 | 6,05 | 1,09% | 90.002,00 |
| 26.05.2026 | 5,87 | 6,24 | 5,76 | 5,99 | 3,01% | 104.809,00 |
| 22.05.2026 | 6,25 | 6,35 | 5,68 | 5,81 | -4,28% | 162.667,00 |
| 21.05.2026 | 6,26 | 6,95 | 5,82 | 6,07 | -5,01% | 165.160,00 |
| 20.05.2026 | 6,15 | 6,39 | 5,70 | 6,39 | 4,93% | 105.538,00 |
| 19.05.2026 | 5,80 | 6,10 | 5,47 | 6,09 | 2,01% | 88.538,00 |
| 18.05.2026 | 5,36 | 6,40 | 5,36 | 5,97 | 14,81% | 538.759,00 |
| 15.05.2026 | 5,20 | 5,60 | 4,73 | 5,20 | -25,18% | 456.940,00 |
| 14.05.2026 | 6,85 | 7,46 | 6,57 | 6,95 | 1,09% | 323.544,00 |
| 13.05.2026 | 7,06 | 7,18 | 6,82 | 6,88 | -1,93% | 115.870,00 |
| 12.05.2026 | 7,28 | 7,40 | 6,71 | 7,01 | -5,53% | 172.421,00 |
| 11.05.2026 | 7,11 | 7,88 | 6,55 | 7,42 | 4,65% | 237.105,00 |
| 08.05.2026 | 7,07 | 7,28 | 6,89 | 7,09 | 0,42% | 93.883,00 |
| 07.05.2026 | 7,95 | 7,99 | 6,55 | 7,06 | -12,57% | 346.114,00 |
| 06.05.2026 | 7,36 | 8,41 | 6,85 | 8,08 | 8,98% | 255.784,00 |
| 05.05.2026 | 7,41 | 8,31 | 6,88 | 7,41 | 1,37% | 266.206,00 |
| 04.05.2026 | 8,30 | 8,46 | 6,87 | 7,31 | -9,19% | 326.181,00 |
| 01.05.2026 | 7,32 | 8,19 | 7,25 | 8,05 | 18,73% | 398.621,00 |
| 30.04.2026 | 6,58 | 6,98 | 6,45 | 6,78 | 3,67% | 133.503,00 |
| 29.04.2026 | 6,38 | 6,86 | 6,28 | 6,54 | 2,35% | 130.332,00 |
| 28.04.2026 | 6,18 | 6,42 | 5,98 | 6,39 | -1,54% | 100.886,00 |
| 27.04.2026 | 6,46 | 6,96 | 6,05 | 6,49 | 0,46% | 265.739,00 |
| 24.04.2026 | 5,70 | 6,66 | 5,46 | 6,46 | 13,13% | 285.521,00 |
| 23.04.2026 | 5,68 | 5,94 | 5,26 | 5,71 | -2,06% | 190.387,00 |
| 22.04.2026 | 4,87 | 5,84 | 4,76 | 5,83 | 22,48% | 231.130,00 |
| 21.04.2026 | 4,90 | 4,96 | 4,65 | 4,76 | -1,24% | 94.536,00 |
| 20.04.2026 | 4,39 | 4,94 | 4,24 | 4,82 | 10,30% | 168.084,00 |
| 17.04.2026 | 4,60 | 4,79 | 4,35 | 4,37 | -2,67% | 221.612,00 |
| 16.04.2026 | 4,44 | 4,57 | 4,28 | 4,49 | 0,90% | 68.933,00 |
| 15.04.2026 | 4,14 | 4,59 | 4,14 | 4,45 | 7,49% | 121.355,00 |
| 14.04.2026 | 4,22 | 4,28 | 4,12 | 4,14 | -1,66% | 31.129,00 |
| 13.04.2026 | 3,90 | 4,28 | 3,82 | 4,21 | 7,95% | 112.234,00 |
| 10.04.2026 | 3,93 | 4,14 | 3,86 | 3,90 | 0,00% | 135.008,00 |
| 09.04.2026 | 4,02 | 4,02 | 3,82 | 3,90 | -1,27% | 81.264,00 |
| 08.04.2026 | 4,10 | 4,11 | 3,90 | 3,95 | 0,77% | 75.731,00 |
| 07.04.2026 | 3,98 | 3,98 | 3,78 | 3,92 | -1,51% | 72.608,00 |
| 06.04.2026 | 4,14 | 4,47 | 3,85 | 3,98 | -7,01% | 320.146,00 |
| 02.04.2026 | 4,01 | 4,54 | 4,01 | 4,28 | 3,13% | 111.385,00 |
| 01.04.2026 | 4,17 | 4,31 | 4,06 | 4,15 | 0,00% | 75.112,00 |
| 31.03.2026 | 4,40 | 4,47 | 3,83 | 4,15 | -8,59% | 275.366,00 |
| 30.03.2026 | 5,13 | 5,17 | 4,46 | 4,54 | -8,84% | 174.283,00 |
| 27.03.2026 | 5,21 | 5,70 | 4,85 | 4,98 | -5,32% | 115.935,00 |
| 26.03.2026 | 6,00 | 6,15 | 5,06 | 5,26 | -15,16% | 290.344,00 |
| 25.03.2026 | 5,12 | 6,25 | 4,76 | 6,20 | 20,86% | 893.662,00 |
| 24.03.2026 | 4,06 | 5,35 | 3,94 | 5,13 | 37,53% | 10.015.062,00 |
| 23.03.2026 | 3,43 | 3,92 | 3,43 | 3,73 | 11,68% | 82.056,00 |
| 20.03.2026 | 3,44 | 3,46 | 3,26 | 3,34 | -1,18% | 52.024,00 |
| 19.03.2026 | 3,41 | 3,62 | 3,38 | 3,38 | -2,31% | 47.326,00 |
| 18.03.2026 | 3,78 | 3,83 | 3,46 | 3,46 | -8,47% | 41.821,00 |
| 17.03.2026 | 3,98 | 4,00 | 3,76 | 3,78 | -3,08% | 27.570,00 |
| 16.03.2026 | 4,02 | 4,16 | 3,90 | 3,90 | -2,01% | 67.844,00 |
| 13.03.2026 | 4,29 | 4,29 | 3,96 | 3,98 | -5,24% | 26.063,00 |
| 12.03.2026 | 4,61 | 4,70 | 4,09 | 4,20 | -9,09% | 43.638,00 |
| 11.03.2026 | 4,71 | 4,97 | 4,50 | 4,62 | 1,99% | 101.494,00 |
| 10.03.2026 | 3,99 | 4,70 | 3,95 | 4,53 | 17,05% | 117.077,00 |
| 09.03.2026 | 3,69 | 4,00 | 3,56 | 3,87 | 4,59% | 42.404,00 |