Echtzeit-Aktienkurs CyberOptics Corp.
Bid:
Ask:
Aktienkurse zur CyberOptics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,16 | 27,35 | 26,16 | 26,66 | 2,30% | - |
| 25.02.2021 | 26,65 | 26,99 | 25,90 | 26,06 | -6,55% | - |
| 24.02.2021 | 27,26 | 28,14 | 27,18 | 27,88 | 3,37% | - |
| 23.02.2021 | 26,33 | 27,82 | 26,09 | 26,97 | -0,94% | - |
| 22.02.2021 | 28,43 | 28,43 | 27,02 | 27,23 | -8,84% | - |
| 19.02.2021 | 31,59 | 32,01 | 29,56 | 29,87 | 7,24% | - |
| 18.02.2021 | 27,99 | 28,27 | 27,61 | 27,85 | -2,59% | - |
| 17.02.2021 | 28,59 | 28,61 | 28,59 | 28,59 | -0,52% | - |
| 16.02.2021 | 28,62 | 29,07 | 28,07 | 28,74 | 2,55% | - |
| 12.02.2021 | 27,87 | 28,12 | 27,13 | 28,03 | 0,75% | - |
| 11.02.2021 | 27,49 | 28,02 | 27,09 | 27,82 | 0,87% | - |
| 10.02.2021 | 27,52 | 27,72 | 27,18 | 27,58 | -0,13% | - |
| 09.02.2021 | 27,69 | 27,98 | 27,11 | 27,61 | -1,52% | - |
| 08.02.2021 | 27,58 | 28,20 | 27,34 | 28,04 | 6,17% | - |
| 05.02.2021 | 26,33 | 26,47 | 26,10 | 26,41 | 0,13% | - |
| 04.02.2021 | 26,30 | 26,37 | 26,30 | 26,37 | 3,90% | - |
| 03.02.2021 | 25,98 | 26,57 | 25,27 | 25,38 | -3,39% | - |
| 02.02.2021 | 24,96 | 26,61 | 24,88 | 26,27 | 4,45% | - |
| 01.02.2021 | 25,15 | 25,15 | 25,15 | 25,15 | 3,33% | - |
| 29.01.2021 | 24,61 | 25,22 | 24,01 | 24,34 | -1,87% | - |
| 28.01.2021 | 24,88 | 24,88 | 24,81 | 24,81 | -2,46% | - |
| 27.01.2021 | 25,48 | 25,66 | 24,94 | 25,43 | -0,14% | - |
| 26.01.2021 | 25,29 | 25,49 | 25,28 | 25,47 | -1,91% | - |
| 25.01.2021 | 26,96 | 27,11 | 25,54 | 25,96 | -0,67% | - |
| 22.01.2021 | 26,10 | 26,23 | 25,68 | 26,14 | 0,85% | - |
| 21.01.2021 | 25,92 | 25,92 | 25,91 | 25,92 | -0,10% | - |
| 20.01.2021 | 26,46 | 26,53 | 25,50 | 25,94 | -3,32% | - |
| 19.01.2021 | 26,69 | 27,21 | 26,55 | 26,83 | 4,56% | - |
| 15.01.2021 | 24,93 | 26,13 | 24,93 | 25,66 | 2,07% | - |
| 14.01.2021 | 25,10 | 25,66 | 24,61 | 25,14 | 5,14% | - |
| 13.01.2021 | 23,79 | 24,18 | 23,66 | 23,91 | -1,01% | - |
| 12.01.2021 | 23,48 | 24,28 | 23,43 | 24,16 | 2,33% | - |
| 11.01.2021 | 24,20 | 24,41 | 23,38 | 23,61 | -4,10% | - |
| 08.01.2021 | 24,54 | 24,91 | 24,29 | 24,62 | -1,40% | - |
| 07.01.2021 | 24,41 | 25,14 | 24,16 | 24,97 | 3,63% | - |
| 06.01.2021 | 23,82 | 24,90 | 23,73 | 24,09 | 5,20% | - |
| 05.01.2021 | 23,05 | 23,19 | 22,69 | 22,90 | 1,69% | - |
| 04.01.2021 | 23,40 | 23,40 | 21,88 | 22,52 | -0,97% | - |
| 31.12.2020 | 21,42 | 22,95 | 21,13 | 22,74 | 1,68% | - |
| 30.12.2020 | 25,02 | 25,24 | 21,27 | 22,37 | -7,66% | - |
| 29.12.2020 | 24,72 | 24,92 | 23,80 | 24,22 | -5,96% | - |
| 28.12.2020 | 25,87 | 27,00 | 25,06 | 25,76 | -4,24% | - |
| 24.12.2020 | 25,77 | 26,90 | 25,66 | 26,90 | 5,28% | - |
| 23.12.2020 | 26,19 | 26,57 | 25,55 | 25,55 | -2,46% | - |
| 22.12.2020 | 26,63 | 26,87 | 26,19 | 26,19 | -0,40% | - |
| 21.12.2020 | 26,23 | 26,73 | 26,16 | 26,30 | -3,70% | - |
| 18.12.2020 | 27,19 | 27,67 | 26,78 | 27,31 | 3,00% | - |
| 17.12.2020 | 27,32 | 27,39 | 26,37 | 26,51 | -4,43% | - |
| 16.12.2020 | 27,56 | 27,74 | 27,55 | 27,74 | 3,97% | - |
| 15.12.2020 | 28,07 | 28,08 | 25,57 | 26,68 | -2,52% | - |
| 14.12.2020 | 28,13 | 30,45 | 27,37 | 27,37 | 1,48% | - |
| 11.12.2020 | 27,28 | 27,41 | 26,96 | 26,97 | -2,53% | - |
| 10.12.2020 | 27,58 | 27,79 | 26,97 | 27,67 | 0,95% | - |
| 09.12.2020 | 28,33 | 30,09 | 27,16 | 27,41 | 0,15% | - |
| 08.12.2020 | 27,95 | 28,40 | 26,88 | 27,37 | 0,24% | - |
| 07.12.2020 | 28,17 | 28,27 | 27,31 | 27,31 | -2,50% | - |
| 04.12.2020 | 28,35 | 30,85 | 28,01 | 28,01 | 3,17% | - |
| 03.12.2020 | 27,05 | 29,29 | 26,75 | 27,15 | 0,15% | - |
| 02.12.2020 | 26,82 | 27,11 | 26,18 | 27,11 | 5,43% | - |
| 01.12.2020 | 26,97 | 27,14 | 24,30 | 25,71 | -8,24% | - |
| 30.11.2020 | 26,33 | 30,87 | 26,03 | 28,02 | 3,49% | - |
| 27.11.2020 | 26,10 | 27,08 | 25,66 | 27,08 | 3,22% | - |
| 25.11.2020 | 26,19 | 26,54 | 25,53 | 26,23 | 0,96% | - |
| 24.11.2020 | 25,32 | 26,36 | 25,31 | 25,98 | 1,07% | - |
| 23.11.2020 | 26,21 | 26,43 | 25,54 | 25,71 | -1,59% | - |
| 20.11.2020 | 25,66 | 26,42 | 25,31 | 26,12 | 3,92% | - |
| 19.11.2020 | 25,05 | 25,63 | 25,05 | 25,14 | 3,46% | - |
| 18.11.2020 | 24,35 | 24,65 | 23,88 | 24,30 | -1,48% | - |
| 17.11.2020 | 24,85 | 25,12 | 24,21 | 24,66 | -3,24% | - |
| 16.11.2020 | 24,65 | 25,69 | 24,32 | 25,49 | 4,55% | - |
| 13.11.2020 | 24,31 | 24,66 | 23,86 | 24,38 | -0,02% | - |
| 12.11.2020 | 24,51 | 25,00 | 23,92 | 24,38 | 2,03% | - |
| 11.11.2020 | 24,59 | 24,90 | 0,00 | 23,90 | -2,73% | - |
| 10.11.2020 | 24,18 | 25,52 | 0,00 | 24,57 | 2,65% | - |
| 09.11.2020 | 24,31 | 25,14 | 23,68 | 23,93 | -1,58% | - |
| 06.11.2020 | 24,01 | 24,50 | 23,70 | 24,32 | -0,78% | - |
| 05.11.2020 | 24,34 | 24,92 | 24,24 | 24,51 | 4,28% | - |
| 04.11.2020 | 24,96 | 24,96 | 22,66 | 23,50 | -3,15% | - |
| 03.11.2020 | 23,98 | 25,06 | 23,88 | 24,27 | 7,18% | - |
| 02.11.2020 | 23,14 | 23,24 | 22,18 | 22,64 | -1,29% | - |
| 30.10.2020 | 23,51 | 23,71 | 22,79 | 22,94 | -4,85% | - |
| 29.10.2020 | 23,66 | 24,64 | 23,52 | 24,11 | 3,95% | - |
| 28.10.2020 | 23,09 | 23,93 | 22,73 | 23,19 | -6,57% | - |
| 27.10.2020 | 24,82 | 24,82 | 24,82 | 24,82 | -5,72% | - |
| 26.10.2020 | 26,62 | 26,77 | 26,21 | 26,33 | -1,75% | - |
| 23.10.2020 | 29,28 | 29,36 | 26,27 | 26,80 | -29,65% | - |
| 22.10.2020 | 36,69 | 38,10 | 36,32 | 38,09 | 3,44% | - |
| 21.10.2020 | 38,39 | 38,65 | 36,34 | 36,83 | -5,56% | - |
| 20.10.2020 | 40,21 | 40,28 | 38,33 | 39,00 | -3,30% | - |
| 19.10.2020 | 39,26 | 40,67 | 39,26 | 40,33 | 3,04% | - |
| 16.10.2020 | 38,96 | 39,31 | 38,14 | 39,14 | 3,20% | - |
| 15.10.2020 | 37,17 | 38,90 | 37,08 | 37,92 | 1,17% | - |
| 14.10.2020 | 38,93 | 38,93 | 37,48 | 37,48 | -3,63% | - |
| 13.10.2020 | 38,65 | 39,52 | 38,01 | 38,89 | 1,18% | - |
| 12.10.2020 | 38,52 | 39,43 | 37,76 | 38,44 | 0,80% | - |
| 09.10.2020 | 37,44 | 38,15 | 37,05 | 38,13 | 3,17% | - |
| 08.10.2020 | 35,91 | 37,26 | 35,84 | 36,96 | 2,17% | - |
| 07.10.2020 | 35,88 | 36,33 | 35,23 | 36,18 | 3,85% | - |
| 06.10.2020 | 33,47 | 36,11 | 33,47 | 34,84 | 2,02% | - |
| 05.10.2020 | 33,71 | 34,80 | 33,71 | 34,15 | 3,11% | - |