3,250€
7,62%
Echtzeit-Aktienkurs CVD Equipment Corp
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 3,31% | - |
| 03.12.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 3,42% | - |
| 02.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 5,04% | - |
| 29.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 28.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 27.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 26.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 25.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 22.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -3,42% | - |
| 21.11.2024 | 3,01 | 3,02 | 2,87 | 2,92 | 5,04% | - |
| 20.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 19.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 6,77% | - |
| 18.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -8,90% | - |
| 15.11.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 13,18% | - |
| 14.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 13.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 12.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 11.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 08.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 07.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 06.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 05.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 04.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 01.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 31.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |
| 30.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 29.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 28.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 25.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 24.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 23.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 22.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 21.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 18.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | - |
| 17.10.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 7,09% | - |
| 16.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -3,42% | - |
| 15.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 14.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 11.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 10.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 09.10.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 3,47% | - |
| 08.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 07.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | - |
| 04.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 03.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 3,52% | - |
| 02.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 01.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 30.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 27.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 26.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 25.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 24.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 23.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 20.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 19.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -4,73% | - |
| 18.09.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 17.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 16.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
| 13.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -5,96% | - |
| 12.09.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 11.09.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 10.09.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 09.09.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -6,79% | - |
| 06.09.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 05.09.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 0,62% | - |
| 04.09.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -4,73% | - |
| 03.09.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,00% | - |
| 02.09.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -1,17% | - |
| 30.08.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 4,27% | - |
| 29.08.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -2,38% | - |
| 28.08.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -0,59% | - |
| 27.08.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -2,31% | - |
| 26.08.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 2,37% | - |
| 23.08.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,60% | - |
| 22.08.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 3,07% | - |
| 21.08.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -1,21% | - |
| 20.08.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 1,23% | - |
| 19.08.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 16.08.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 0,62% | - |
| 15.08.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -2,99% | - |
| 14.08.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 6,37% | - |
| 13.08.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 12.08.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 09.08.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 08.08.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 07.08.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,92% | - |
| 06.08.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -4,88% | - |
| 05.08.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -5,75% | - |
| 02.08.2024 | 3,48 | 3,48 | 3,48 | 3,48 | -1,69% | - |
| 01.08.2024 | 3,54 | 3,54 | 3,54 | 3,54 | -2,21% | - |
| 31.07.2024 | 3,62 | 3,62 | 3,62 | 3,62 | 0,56% | - |
| 30.07.2024 | 3,60 | 3,60 | 3,60 | 3,60 | 0,56% | - |
| 29.07.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 0,00% | - |
| 26.07.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 0,00% | - |
| 25.07.2024 | 3,58 | 3,58 | 3,58 | 3,58 | -1,65% | - |
| 24.07.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -0,55% | - |
| 23.07.2024 | 3,66 | 3,66 | 3,66 | 3,66 | -0,54% | - |
| 22.07.2024 | 3,68 | 3,68 | 3,68 | 3,68 | -1,08% | - |
| 19.07.2024 | 3,72 | 3,72 | 3,72 | 3,72 | -1,59% | - |
| 18.07.2024 | 3,78 | 3,78 | 3,78 | 3,78 | 5,00% | - |