3,666$
1,55%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 3,79 | 3,79 | 3,54 | 3,61 | -6,23% | 120.769,00 |
| 04.11.2026 | 3,90 | 3,92 | 3,81 | 3,85 | -0,26% | 43.684,00 |
| 03.11.2026 | 3,80 | 3,99 | 3,80 | 3,86 | 0,92% | 29.384,00 |
| 02.11.2026 | 3,92 | 4,04 | 3,79 | 3,83 | -2,30% | 32.842,00 |
| 30.10.2026 | 3,98 | 4,06 | 3,80 | 3,92 | -3,09% | 105.228,00 |
| 29.10.2026 | 4,10 | 4,18 | 3,99 | 4,04 | -2,42% | 59.077,00 |
| 28.10.2026 | 4,06 | 4,18 | 4,06 | 4,14 | 2,22% | 26.327,00 |
| 27.10.2026 | 3,89 | 4,10 | 3,89 | 4,05 | 3,58% | 49.760,00 |
| 26.10.2026 | 3,84 | 3,93 | 3,79 | 3,91 | 3,17% | 32.496,00 |
| 23.10.2026 | 3,74 | 3,88 | 3,74 | 3,79 | 0,00% | 22.877,00 |
| 22.10.2026 | 3,83 | 3,85 | 3,72 | 3,79 | -0,79% | 51.329,00 |
| 21.10.2026 | 3,74 | 3,91 | 3,67 | 3,82 | 2,69% | 48.262,00 |
| 20.10.2026 | 3,71 | 3,78 | 3,65 | 3,72 | 0,27% | 28.496,00 |
| 19.10.2026 | 3,86 | 3,97 | 3,64 | 3,71 | -4,13% | 58.086,00 |
| 16.10.2026 | 4,00 | 4,09 | 3,77 | 3,87 | -2,03% | 85.790,00 |
| 15.10.2026 | 3,92 | 4,05 | 3,84 | 3,95 | 0,08% | 112.470,00 |
| 14.10.2026 | 3,90 | 4,01 | 3,85 | 3,95 | -0,58% | 73.399,00 |
| 13.10.2026 | 4,04 | 4,18 | 3,96 | 3,97 | -3,87% | 65.111,00 |
| 12.10.2026 | 4,10 | 4,28 | 4,06 | 4,13 | -1,20% | 48.471,00 |
| 09.10.2026 | 4,19 | 4,30 | 4,06 | 4,18 | -0,48% | 69.459,00 |
| 08.10.2026 | 4,11 | 4,22 | 4,05 | 4,20 | 0,72% | 64.713,00 |
| 07.10.2026 | 4,21 | 4,28 | 4,10 | 4,17 | -3,36% | 48.547,00 |
| 06.10.2026 | 4,27 | 4,39 | 4,24 | 4,32 | 0,35% | 29.459,00 |
| 05.10.2026 | 4,32 | 4,34 | 4,16 | 4,30 | -0,69% | 29.393,00 |
| 02.10.2026 | 4,39 | 4,44 | 4,29 | 4,33 | -0,46% | 24.690,00 |
| 01.10.2026 | 4,24 | 4,40 | 4,08 | 4,35 | 3,57% | 59.413,00 |
| 30.09.2026 | 4,20 | 4,26 | 4,15 | 4,20 | 0,36% | 52.737,00 |
| 29.09.2026 | 4,12 | 4,33 | 4,12 | 4,19 | -1,06% | 55.750,00 |
| 28.09.2026 | 4,33 | 4,33 | 4,04 | 4,23 | -3,86% | 59.304,00 |
| 25.09.2026 | 4,40 | 4,43 | 4,32 | 4,40 | 0,23% | 27.451,00 |
| 24.09.2026 | 4,42 | 4,50 | 4,31 | 4,39 | -0,90% | 71.141,00 |
| 23.09.2026 | 4,36 | 4,48 | 4,33 | 4,43 | -0,23% | 43.032,00 |
| 22.09.2026 | 4,52 | 4,61 | 4,44 | 4,44 | -1,99% | 62.693,00 |
| 21.09.2026 | 4,68 | 4,74 | 4,50 | 4,53 | -1,09% | 76.924,00 |
| 18.09.2026 | 4,59 | 4,66 | 4,53 | 4,58 | -0,22% | 69.210,00 |
| 17.09.2026 | 4,60 | 4,75 | 4,54 | 4,59 | -0,65% | 106.765,00 |
| 16.09.2026 | 4,48 | 4,66 | 4,47 | 4,62 | 3,36% | 83.024,00 |
| 15.09.2026 | 4,71 | 4,75 | 4,46 | 4,47 | -4,89% | 125.844,00 |
| 14.09.2026 | 4,61 | 4,88 | 4,51 | 4,70 | 0,43% | 226.502,00 |
| 11.09.2026 | 5,60 | 5,79 | 4,56 | 4,68 | -25,77% | 844.362,00 |
| 10.09.2026 | 6,39 | 6,55 | 6,16 | 6,31 | -1,87% | 144.648,00 |
| 09.09.2026 | 6,60 | 6,67 | 6,42 | 6,43 | -2,06% | 47.238,00 |
| 08.09.2026 | 6,84 | 6,85 | 6,56 | 6,56 | -0,15% | 53.979,00 |
| 04.09.2026 | 6,46 | 6,85 | 6,46 | 6,57 | 1,55% | 39.205,00 |
| 03.09.2026 | 6,70 | 6,70 | 6,45 | 6,47 | -2,12% | 50.017,00 |
| 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 |