2,910€
0,34%
Echtzeit-Aktienkurs CVD Equipment Corp
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 27.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 26.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 25.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -6,54% | - |
| 24.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -3,16% | - |
| 21.02.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -6,51% | - |
| 20.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 0,00% | - |
| 19.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -1,17% | - |
| 18.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | - |
| 17.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,59% | - |
| 14.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -4,52% | - |
| 13.02.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 0,00% | - |
| 12.02.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -4,32% | - |
| 11.02.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 8,19% | - |
| 10.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,00% | - |
| 07.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | - |
| 06.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 3,03% | - |
| 05.02.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -3,51% | - |
| 04.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 1,18% | - |
| 03.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 4,32% | - |
| 31.01.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,62% | - |
| 30.01.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 29.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -3,61% | - |
| 28.01.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -1,78% | - |
| 27.01.2025 | 3,24 | 3,38 | 3,24 | 3,38 | 3,68% | 231,00 |
| 24.01.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -3,55% | - |
| 23.01.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -2,87% | - |
| 22.01.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -0,57% | - |
| 21.01.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -1,13% | - |
| 20.01.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 0,57% | - |
| 17.01.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -1,68% | - |
| 16.01.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 1,13% | - |
| 15.01.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -0,56% | - |
| 14.01.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 6,59% | - |
| 13.01.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -13,92% | - |
| 10.01.2025 | 3,88 | 3,88 | 3,88 | 3,88 | 0,00% | - |
| 09.01.2025 | 3,88 | 3,88 | 3,88 | 3,88 | -5,37% | - |
| 08.01.2025 | 4,10 | 4,10 | 4,10 | 4,10 | -2,38% | - |
| 07.01.2025 | 4,20 | 4,20 | 4,20 | 4,20 | -1,41% | - |
| 06.01.2025 | 4,26 | 4,26 | 4,26 | 4,26 | -4,05% | - |
| 03.01.2025 | 4,44 | 4,44 | 4,44 | 4,44 | 7,25% | - |
| 02.01.2025 | 4,14 | 4,14 | 4,14 | 4,14 | 9,52% | - |
| 30.12.2024 | 3,78 | 3,78 | 3,78 | 3,78 | 2,72% | - |
| 27.12.2024 | 3,68 | 3,68 | 3,68 | 3,68 | 3,95% | - |
| 23.12.2024 | 3,54 | 3,54 | 3,54 | 3,54 | 9,94% | - |
| 20.12.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -7,47% | - |
| 19.12.2024 | 3,48 | 3,48 | 3,48 | 3,48 | -2,25% | - |
| 18.12.2024 | 3,56 | 3,56 | 3,56 | 3,56 | -1,66% | - |
| 17.12.2024 | 3,62 | 3,62 | 3,62 | 3,62 | -7,65% | - |
| 16.12.2024 | 3,92 | 3,92 | 3,92 | 3,92 | 15,29% | - |
| 13.12.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 3,03% | - |
| 12.12.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -3,51% | - |
| 11.12.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 8,92% | - |
| 10.12.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -6,55% | - |
| 09.12.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 9,80% | - |
| 06.12.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 05.12.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 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% | - |