3,020€
7,86%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 3,03 | 3,05 | 2,97 | 3,05 | 8,93% | - |
| 28.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 27.11.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 26.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 25.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 24.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 21.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -5,00% | - |
| 20.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 19.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -4,20% | - |
| 18.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -7,14% | - |
| 17.11.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 11,59% | - |
| 14.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 13.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 12.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -7,59% | - |
| 11.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 10.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 07.11.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 06.11.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 05.11.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -6,55% | - |
| 04.11.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -1,18% | 1.000,00 |
| 03.11.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | - |
| 31.10.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -1,16% | - |
| 30.10.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -1,70% | - |
| 29.10.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -2,76% | - |
| 28.10.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 4,02% | - |
| 27.10.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -1,14% | - |
| 24.10.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 1,73% | - |
| 23.10.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -1,14% | - |
| 22.10.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -10,26% | - |
| 21.10.2025 | 3,86 | 3,90 | 3,86 | 3,90 | 12,72% | 2.000,00 |
| 20.10.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 6,79% | - |
| 17.10.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -3,57% | - |
| 16.10.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 4,35% | - |
| 15.10.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -5,29% | - |
| 14.10.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 23,19% | - |
| 13.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 10.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -4,05% | - |
| 09.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 4,23% | - |
| 08.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 07.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 4,32% | - |
| 06.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 03.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 02.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 01.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 30.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 29.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -4,93% | - |
| 26.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 25.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 24.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 23.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | - |
| 22.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | - |
| 19.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 18.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 17.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 16.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | - |
| 15.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 12.09.2025 | 2,48 | 2,60 | 2,48 | 2,60 | 4,84% | 50,00 |
| 10.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 4,20% | - |
| 08.09.2025 | 2,32 | 2,42 | 2,32 | 2,38 | -1,65% | - |
| 05.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 04.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 03.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 02.09.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 5,13% | 242,00 |
| 01.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 29.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 28.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 27.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 26.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 25.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 22.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 21.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 20.08.2025 | 2,60 | 2,60 | 2,42 | 2,42 | -5,47% | 210,00 |
| 19.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,92% | - |
| 18.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 15.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 14.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -7,58% | - |
| 13.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -13,73% | - |
| 12.08.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 11.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 08.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 07.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 06.08.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 2,65% | - |
| 05.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 04.08.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -6,71% | - |
| 01.08.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -2,38% | - |
| 31.07.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -4,00% | - |
| 30.07.2025 | 3,36 | 3,50 | 3,36 | 3,50 | 2,34% | 86,00 |
| 29.07.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 10,32% | - |
| 28.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -3,13% | - |
| 25.07.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 5,26% | - |
| 24.07.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 23.07.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 3,40% | - |
| 22.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -3,29% | - |
| 21.07.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 4,83% | - |
| 18.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 9,85% | - |
| 17.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 16.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 15.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 14.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 11.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |