3,530€
3,82%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 3,32 | 3,50 | 3,22 | 3,49 | 2,65% | - |
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% | - |
10.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -5,63% | - |
09.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 5,97% | - |
08.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 5,51% | - |
07.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
04.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
03.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
02.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
01.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
30.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
27.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -5,51% | - |
26.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
25.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 5,08% | - |
24.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
23.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
20.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
19.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -8,21% | - |
18.06.2025 | 2,58 | 2,68 | 2,58 | 2,68 | 5,51% | 200,00 |
17.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
16.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
13.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
12.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
11.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
10.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
09.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -10,14% | - |
06.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
05.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 10,29% | - |
04.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 5,43% | - |
03.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
02.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
30.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -7,09% | - |
29.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -3,42% | - |
28.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 5,80% | - |
27.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |