Echtzeit-Aktienkurs CPS Technologies Corp
Bid:
Ask:
Aktienkurse zur CPS Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,45 | 23,00 | 19,63 | 19,74 | -5,46% | - |
| 25.02.2021 | 19,14 | 22,67 | 17,16 | 20,88 | 2,83% | - |
| 24.02.2021 | 19,23 | 22,18 | 18,79 | 20,31 | 7,49% | - |
| 23.02.2021 | 18,32 | 19,85 | 18,03 | 18,89 | -8,83% | - |
| 22.02.2021 | 21,92 | 23,31 | 20,61 | 20,72 | -8,09% | - |
| 19.02.2021 | 23,50 | 23,80 | 22,55 | 22,55 | -1,08% | - |
| 18.02.2021 | 23,10 | 23,94 | 22,43 | 22,79 | -8,66% | - |
| 17.02.2021 | 25,32 | 26,12 | 23,83 | 24,95 | -7,11% | - |
| 16.02.2021 | 24,67 | 28,02 | 23,10 | 26,86 | 3,33% | - |
| 12.02.2021 | 21,52 | 26,49 | 21,25 | 26,00 | 24,23% | - |
| 11.02.2021 | 18,83 | 22,51 | 18,79 | 20,93 | 3,85% | - |
| 10.02.2021 | 20,77 | 21,05 | 19,52 | 20,15 | -8,12% | - |
| 09.02.2021 | 20,50 | 23,83 | 20,45 | 21,93 | 7,68% | - |
| 08.02.2021 | 21,15 | 21,58 | 20,01 | 20,37 | -9,19% | - |
| 05.02.2021 | 20,65 | 23,77 | 20,14 | 22,43 | 6,79% | - |
| 04.02.2021 | 22,60 | 25,44 | 19,63 | 21,00 | 26,28% | - |
| 03.02.2021 | 11,21 | 17,65 | 9,53 | 16,63 | 138,42% | - |
| 02.02.2021 | 7,01 | 7,13 | 6,77 | 6,98 | -2,79% | - |
| 01.02.2021 | 6,70 | 7,89 | 6,65 | 7,18 | 6,22% | - |
| 29.01.2021 | 7,18 | 7,39 | 6,53 | 6,76 | -5,79% | - |
| 28.01.2021 | 7,17 | 7,65 | 6,86 | 7,17 | 2,43% | - |
| 27.01.2021 | 7,66 | 7,91 | 6,94 | 7,00 | -12,99% | - |
| 26.01.2021 | 8,21 | 8,26 | 7,74 | 8,05 | -6,24% | - |
| 25.01.2021 | 8,99 | 9,02 | 8,28 | 8,58 | 3,06% | - |
| 22.01.2021 | 8,88 | 8,93 | 8,26 | 8,33 | -4,75% | - |
| 21.01.2021 | 8,71 | 8,74 | 8,70 | 8,74 | 4,67% | - |
| 20.01.2021 | 8,64 | 8,84 | 8,03 | 8,35 | -13,11% | - |
| 19.01.2021 | 9,06 | 10,02 | 9,06 | 9,61 | -4,76% | - |
| 15.01.2021 | 9,83 | 10,43 | 9,70 | 10,09 | 2,70% | - |
| 14.01.2021 | 9,87 | 9,87 | 9,83 | 9,83 | 32,95% | - |
| 13.01.2021 | 7,85 | 8,72 | 6,40 | 7,39 | 8,20% | - |
| 12.01.2021 | 3,23 | 6,83 | 0,00 | 6,83 | 115,46% | - |
| 11.01.2021 | 3,47 | 3,50 | 3,17 | 3,17 | -11,82% | - |
| 08.01.2021 | 3,26 | 3,93 | 3,18 | 3,60 | 17,87% | - |
| 07.01.2021 | 2,79 | 3,06 | 2,77 | 3,05 | 16,19% | - |
| 06.01.2021 | 2,80 | 3,04 | 2,57 | 2,63 | -6,91% | - |
| 05.01.2021 | 2,76 | 2,88 | 2,73 | 2,82 | 3,87% | - |
| 04.01.2021 | 2,84 | 2,86 | 2,70 | 2,72 | -1,99% | - |
| 31.12.2020 | 3,03 | 3,11 | 2,74 | 2,77 | -9,92% | - |
| 30.12.2020 | 2,79 | 3,40 | 2,76 | 3,08 | 10,61% | - |
| 29.12.2020 | 2,53 | 2,90 | 2,53 | 2,78 | 12,10% | - |
| 28.12.2020 | 2,38 | 2,48 | 2,37 | 2,48 | 2,90% | - |
| 24.12.2020 | 2,51 | 2,51 | 2,24 | 2,41 | -4,93% | - |
| 23.12.2020 | 2,62 | 2,62 | 2,50 | 2,54 | -6,46% | - |
| 22.12.2020 | 2,48 | 2,76 | 2,47 | 2,71 | 15,81% | - |
| 21.12.2020 | 2,27 | 2,39 | 2,27 | 2,34 | 0,43% | - |
| 18.12.2020 | 2,39 | 2,39 | 2,31 | 2,33 | -0,85% | - |
| 17.12.2020 | 2,40 | 2,42 | 2,33 | 2,35 | -2,69% | - |
| 16.12.2020 | 2,29 | 2,45 | 2,28 | 2,42 | -2,42% | - |
| 15.12.2020 | 2,29 | 2,57 | 2,20 | 2,48 | 6,45% | - |
| 14.12.2020 | 2,31 | 2,34 | 2,27 | 2,33 | 1,97% | - |
| 11.12.2020 | 2,40 | 2,44 | 2,28 | 2,28 | -5,20% | - |
| 10.12.2020 | 2,36 | 2,43 | 2,33 | 2,41 | 3,00% | - |
| 09.12.2020 | 2,39 | 2,43 | 2,27 | 2,34 | -8,79% | - |
| 08.12.2020 | 2,49 | 2,56 | 2,36 | 2,56 | 3,43% | - |
| 07.12.2020 | 2,35 | 2,59 | 2,35 | 2,48 | 11,74% | - |
| 04.12.2020 | 2,13 | 2,41 | 2,00 | 2,22 | 1,84% | - |
| 03.12.2020 | 2,16 | 2,21 | 2,15 | 2,18 | -1,81% | - |
| 02.12.2020 | 2,12 | 2,25 | 2,12 | 2,22 | 3,26% | - |
| 01.12.2020 | 2,30 | 2,32 | 2,15 | 2,15 | -2,94% | - |
| 30.11.2020 | 2,36 | 2,37 | 2,16 | 2,21 | -10,71% | - |
| 27.11.2020 | 2,51 | 2,52 | 2,40 | 2,48 | -2,94% | - |
| 25.11.2020 | 2,47 | 2,55 | 2,47 | 2,55 | 1,39% | - |
| 24.11.2020 | 2,67 | 2,86 | 2,46 | 2,52 | -17,13% | - |
| 23.11.2020 | 2,77 | 3,14 | 2,56 | 3,04 | 24,90% | - |
| 20.11.2020 | 2,09 | 2,45 | 2,04 | 2,43 | 24,94% | - |
| 19.11.2020 | 1,90 | 1,95 | 1,90 | 1,95 | 9,27% | - |
| 18.11.2020 | 1,80 | 1,87 | 1,77 | 1,78 | 2,30% | - |
| 17.11.2020 | 1,69 | 1,75 | 1,69 | 1,74 | 1,75% | - |
| 16.11.2020 | 1,82 | 1,84 | 1,67 | 1,71 | -0,29% | - |
| 13.11.2020 | 1,51 | 1,92 | 1,51 | 1,72 | 26,57% | - |
| 12.11.2020 | 1,40 | 1,41 | 1,35 | 1,36 | -3,56% | - |
| 11.11.2020 | 1,36 | 1,44 | 1,36 | 1,41 | -0,71% | - |
| 10.11.2020 | 1,39 | 1,52 | 0,00 | 1,42 | 1,43% | - |
| 09.11.2020 | 1,38 | 1,51 | 1,37 | 1,40 | -0,71% | - |
| 06.11.2020 | 1,40 | 1,44 | 1,38 | 1,41 | -2,77% | - |
| 05.11.2020 | 1,42 | 1,47 | 1,40 | 1,45 | 1,05% | - |
| 04.11.2020 | 1,48 | 1,48 | 1,42 | 1,43 | 0,00% | - |
| 03.11.2020 | 1,36 | 1,44 | 1,36 | 1,43 | 1,42% | - |
| 02.11.2020 | 1,40 | 1,44 | 1,39 | 1,41 | 0,71% | - |
| 30.10.2020 | 1,43 | 1,44 | 1,38 | 1,40 | -2,78% | - |
| 29.10.2020 | 1,46 | 1,47 | 1,41 | 1,44 | -19,10% | - |
| 28.10.2020 | 1,76 | 1,80 | 1,68 | 1,78 | -0,28% | - |
| 27.10.2020 | 1,76 | 1,80 | 1,74 | 1,79 | 4,69% | - |
| 26.10.2020 | 1,75 | 1,76 | 1,70 | 1,71 | -0,58% | - |
| 23.10.2020 | 1,73 | 1,75 | 1,71 | 1,72 | -0,29% | - |
| 22.10.2020 | 1,76 | 1,76 | 1,71 | 1,72 | 0,88% | - |
| 21.10.2020 | 1,72 | 1,75 | 1,70 | 1,71 | -1,45% | - |
| 20.10.2020 | 1,74 | 1,76 | 1,70 | 1,73 | -1,14% | - |
| 19.10.2020 | 1,75 | 1,79 | 1,72 | 1,75 | 0,57% | - |
| 16.10.2020 | 1,75 | 1,78 | 1,73 | 1,74 | -2,79% | - |
| 15.10.2020 | 1,77 | 1,84 | 1,74 | 1,79 | -9,60% | - |
| 14.10.2020 | 1,76 | 2,25 | 1,76 | 1,98 | 10,61% | - |
| 13.10.2020 | 1,73 | 1,82 | 1,71 | 1,79 | 2,87% | - |
| 12.10.2020 | 1,78 | 1,78 | 1,74 | 1,74 | -1,14% | - |
| 09.10.2020 | 1,78 | 1,86 | 1,70 | 1,76 | -0,56% | - |
| 08.10.2020 | 1,82 | 1,85 | 1,73 | 1,77 | -6,10% | - |
| 07.10.2020 | 2,12 | 2,14 | 1,88 | 1,89 | 2,45% | - |
| 06.10.2020 | 1,87 | 2,08 | 1,78 | 1,84 | -3,41% | - |
| 05.10.2020 | 1,72 | 1,97 | 1,71 | 1,91 | 7,32% | - |