6,518$
-1,69%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 6,65 | 6,67 | 6,48 | 6,51 | -1,45% | - |
| 02.09.2026 | 6,54 | 6,78 | 6,54 | 6,61 | 0,76% | 35.634,00 |
| 01.09.2026 | 6,79 | 6,81 | 6,52 | 6,56 | -3,74% | 49.403,00 |
| 31.08.2026 | 7,00 | 7,17 | 6,69 | 6,82 | -2,36% | 44.714,00 |
| 28.08.2026 | 7,35 | 7,58 | 6,98 | 6,98 | -5,29% | 79.848,00 |
| 27.08.2026 | 7,35 | 7,53 | 7,32 | 7,37 | 0,41% | 45.120,00 |
| 26.08.2026 | 7,56 | 7,74 | 7,23 | 7,34 | -3,04% | 67.406,00 |
| 25.08.2026 | 7,38 | 7,65 | 7,35 | 7,57 | 4,56% | 53.098,00 |
| 24.08.2026 | 7,55 | 7,58 | 7,22 | 7,24 | -4,86% | 87.451,00 |
| 21.08.2026 | 7,29 | 7,66 | 7,29 | 7,61 | 6,43% | 80.579,00 |
| 20.08.2026 | 7,37 | 7,51 | 7,15 | 7,15 | -3,90% | 82.900,00 |
| 19.08.2026 | 7,73 | 7,92 | 7,39 | 7,44 | -1,98% | 100.849,00 |
| 18.08.2026 | 7,84 | 7,96 | 7,50 | 7,59 | -5,83% | 187.375,00 |
| 17.08.2026 | 8,10 | 8,26 | 7,73 | 8,06 | -0,19% | 208.682,00 |
| 14.08.2026 | 7,52 | 8,35 | 7,42 | 8,08 | 7,02% | 282.297,00 |
| 13.08.2026 | 7,17 | 7,92 | 7,01 | 7,55 | 5,67% | 321.602,00 |
| 12.08.2026 | 8,12 | 8,16 | 7,13 | 7,14 | -8,58% | 391.935,00 |
| 11.08.2026 | 7,91 | 8,19 | 7,59 | 7,81 | -0,51% | 89.595,00 |
| 10.08.2026 | 8,30 | 8,40 | 7,80 | 7,85 | -4,03% | 170.870,00 |
| 07.08.2026 | 8,56 | 9,10 | 8,18 | 8,18 | -1,98% | 374.584,00 |
| 06.08.2026 | 8,15 | 8,80 | 8,15 | 8,35 | 2,08% | 198.044,00 |
| 05.08.2026 | 8,15 | 8,65 | 8,05 | 8,18 | -1,74% | 125.878,00 |
| 04.08.2026 | 7,98 | 8,33 | 7,71 | 8,32 | 5,45% | 167.186,00 |
| 03.08.2026 | 7,54 | 8,14 | 7,43 | 7,89 | 9,43% | 192.574,00 |
| 31.07.2026 | 6,88 | 7,44 | 6,50 | 7,21 | 10,75% | 160.960,00 |
| 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 |