4,190$
-4,77%
Echtzeit-Aktienkurs CPS Technologies Corp
Bid:
Ask:
Aktienkurse zur CPS Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 4,45 | 4,45 | 4,07 | 4,19 | -4,34% | 21.282,00 |
| 15.10.2025 | 4,78 | 4,79 | 4,25 | 4,38 | -6,91% | 413.203,00 |
| 14.10.2025 | 4,66 | 4,79 | 4,34 | 4,71 | 1,84% | 533.057,00 |
| 13.10.2025 | 4,61 | 4,89 | 4,45 | 4,62 | 3,13% | 644.051,00 |
| 10.10.2025 | 4,15 | 4,55 | 4,13 | 4,48 | 12,56% | 888.496,00 |
| 09.10.2025 | 3,57 | 4,08 | 3,56 | 3,98 | 12,43% | 471.724,00 |
| 08.10.2025 | 3,35 | 3,77 | 3,35 | 3,54 | 7,60% | 370.299,00 |
| 07.10.2025 | 3,40 | 3,44 | 3,17 | 3,29 | -12,50% | 754.084,00 |
| 06.10.2025 | 3,55 | 3,96 | 3,46 | 3,76 | 10,59% | 360.939,00 |
| 03.10.2025 | 3,58 | 3,58 | 3,34 | 3,40 | -6,59% | 10.801,00 |
| 02.10.2025 | 3,55 | 3,71 | 3,52 | 3,64 | 1,96% | 95.860,00 |
| 01.10.2025 | 3,52 | 3,64 | 3,48 | 3,57 | 0,42% | 76.624,00 |
| 30.09.2025 | 3,60 | 3,67 | 3,40 | 3,56 | -1,80% | 170.807,00 |
| 29.09.2025 | 3,68 | 3,88 | 3,52 | 3,62 | -3,72% | 237.306,00 |
| 26.09.2025 | 3,92 | 3,98 | 3,71 | 3,76 | -3,59% | 115.674,00 |
| 25.09.2025 | 3,98 | 3,99 | 3,66 | 3,90 | -3,94% | 140.399,00 |
| 24.09.2025 | 3,53 | 4,08 | 3,50 | 4,06 | 10,48% | 362.818,00 |
| 23.09.2025 | 4,00 | 4,33 | 3,66 | 3,68 | 0,68% | 1.092.314,00 |
| 22.09.2025 | 3,39 | 3,70 | 3,34 | 3,65 | 5,80% | 1.522.130,00 |
| 19.09.2025 | 3,32 | 3,53 | 3,32 | 3,45 | 3,92% | 118.611,00 |
| 18.09.2025 | 3,33 | 3,47 | 3,29 | 3,32 | 1,53% | 73.554,00 |
| 17.09.2025 | 3,33 | 3,43 | 3,25 | 3,27 | -2,10% | 44.629,00 |
| 16.09.2025 | 3,40 | 3,41 | 3,31 | 3,34 | -1,47% | 60.154,00 |
| 15.09.2025 | 3,50 | 3,51 | 3,27 | 3,39 | -3,97% | 87.709,00 |
| 12.09.2025 | 3,35 | 3,63 | 3,33 | 3,53 | 5,37% | 122.007,00 |
| 11.09.2025 | 3,47 | 3,48 | 3,31 | 3,35 | -1,47% | 64.696,00 |
| 10.09.2025 | 3,42 | 3,50 | 3,37 | 3,40 | -1,73% | 83.067,00 |
| 09.09.2025 | 3,32 | 3,54 | 3,26 | 3,46 | 4,22% | 64.600,00 |
| 08.09.2025 | 3,36 | 3,40 | 3,31 | 3,32 | -1,19% | 38.554,00 |
| 05.09.2025 | 3,40 | 3,45 | 3,21 | 3,36 | -1,18% | 55.844,00 |
| 04.09.2025 | 3,47 | 3,52 | 3,17 | 3,40 | -2,01% | 86.686,00 |
| 03.09.2025 | 3,51 | 3,63 | 3,38 | 3,47 | -1,42% | 102.941,00 |
| 02.09.2025 | 3,33 | 3,66 | 3,25 | 3,52 | 2,03% | 181.898,00 |
| 29.08.2025 | 3,42 | 3,50 | 3,34 | 3,45 | 0,00% | 56.786,00 |
| 28.08.2025 | 3,37 | 3,54 | 3,37 | 3,45 | 1,47% | 67.679,00 |
| 27.08.2025 | 3,65 | 3,69 | 3,37 | 3,40 | -6,34% | 139.555,00 |
| 26.08.2025 | 3,58 | 3,72 | 3,51 | 3,63 | 1,97% | 152.848,00 |
| 25.08.2025 | 3,18 | 3,67 | 3,18 | 3,56 | 13,74% | 261.319,00 |
| 22.08.2025 | 3,23 | 3,41 | 3,13 | 3,13 | -2,49% | 49.172,00 |
| 21.08.2025 | 3,04 | 3,27 | 3,04 | 3,21 | 3,55% | 31.386,00 |
| 20.08.2025 | 3,26 | 3,26 | 2,87 | 3,10 | -4,62% | 147.443,00 |
| 19.08.2025 | 3,34 | 3,37 | 3,25 | 3,25 | -0,31% | 54.213,00 |
| 18.08.2025 | 3,15 | 3,33 | 3,15 | 3,26 | 2,19% | 63.926,00 |
| 15.08.2025 | 3,30 | 3,35 | 3,12 | 3,19 | -3,33% | 44.208,00 |
| 14.08.2025 | 3,26 | 3,45 | 3,14 | 3,30 | 1,85% | 57.114,00 |
| 13.08.2025 | 3,50 | 3,55 | 3,14 | 3,24 | -6,09% | 134.539,00 |
| 12.08.2025 | 3,36 | 3,58 | 3,22 | 3,45 | 3,92% | 394.286,00 |
| 11.08.2025 | 2,85 | 3,32 | 2,85 | 3,32 | 16,49% | 351.450,00 |
| 08.08.2025 | 2,73 | 2,90 | 2,70 | 2,85 | 2,89% | 37.035,00 |
| 07.08.2025 | 2,74 | 2,87 | 2,68 | 2,77 | 1,47% | 36.599,00 |
| 06.08.2025 | 2,88 | 2,90 | 2,67 | 2,73 | -7,14% | 91.614,00 |
| 05.08.2025 | 2,97 | 2,99 | 2,86 | 2,94 | -0,34% | 50.532,00 |
| 04.08.2025 | 2,95 | 3,06 | 2,91 | 2,95 | 1,72% | 92.701,00 |
| 01.08.2025 | 2,90 | 2,92 | 2,77 | 2,90 | 0,00% | 82.281,00 |
| 31.07.2025 | 2,68 | 3,14 | 2,68 | 2,90 | 11,11% | 276.495,00 |
| 30.07.2025 | 2,66 | 2,70 | 2,55 | 2,61 | -2,06% | 111.817,00 |
| 29.07.2025 | 2,65 | 2,83 | 2,61 | 2,67 | 1,72% | 85.737,00 |
| 28.07.2025 | 2,56 | 2,65 | 2,53 | 2,62 | 3,56% | 82.767,00 |
| 25.07.2025 | 2,56 | 2,63 | 2,51 | 2,53 | -1,94% | 19.784,00 |
| 24.07.2025 | 2,51 | 2,68 | 2,50 | 2,58 | 1,18% | 43.621,00 |
| 23.07.2025 | 2,50 | 2,67 | 2,50 | 2,55 | 1,19% | 51.811,00 |
| 22.07.2025 | 2,50 | 2,65 | 2,45 | 2,52 | -0,40% | 41.720,00 |
| 21.07.2025 | 2,54 | 2,55 | 2,46 | 2,53 | 0,40% | 187.277,00 |
| 18.07.2025 | 2,66 | 2,78 | 2,52 | 2,52 | -4,55% | 49.898,00 |
| 17.07.2025 | 2,72 | 2,77 | 2,62 | 2,64 | -2,58% | 71.631,00 |
| 16.07.2025 | 2,57 | 2,86 | 2,48 | 2,71 | 9,72% | 126.377,00 |
| 15.07.2025 | 2,50 | 2,57 | 2,45 | 2,47 | -1,98% | 27.559,00 |
| 14.07.2025 | 2,47 | 2,59 | 2,47 | 2,52 | 0,40% | 44.261,00 |
| 11.07.2025 | 2,44 | 2,57 | 2,43 | 2,51 | 1,21% | 50.184,00 |
| 10.07.2025 | 2,50 | 2,59 | 2,42 | 2,48 | 2,48% | 96.118,00 |
| 09.07.2025 | 2,74 | 2,76 | 2,10 | 2,42 | -9,70% | 148.242,00 |
| 08.07.2025 | 2,79 | 2,83 | 2,67 | 2,68 | -2,55% | 36.379,00 |
| 07.07.2025 | 2,90 | 2,90 | 2,75 | 2,75 | -4,84% | 23.649,00 |
| 03.07.2025 | 2,93 | 2,93 | 2,81 | 2,89 | -0,69% | 26.683,00 |
| 02.07.2025 | 2,72 | 2,95 | 2,65 | 2,91 | 6,59% | 38.500,00 |
| 01.07.2025 | 2,66 | 2,86 | 2,64 | 2,73 | -2,50% | 51.430,00 |
| 30.06.2025 | 2,76 | 2,80 | 2,71 | 2,80 | 0,00% | 51.049,00 |
| 27.06.2025 | 2,84 | 2,89 | 2,74 | 2,80 | -2,10% | 60.623,00 |
| 26.06.2025 | 2,87 | 3,07 | 2,65 | 2,86 | -1,04% | 89.458,00 |
| 25.06.2025 | 3,02 | 3,05 | 2,81 | 2,89 | -4,62% | 68.375,00 |
| 24.06.2025 | 3,08 | 3,09 | 2,91 | 3,03 | -0,33% | 158.493,00 |
| 23.06.2025 | 2,99 | 3,15 | 2,81 | 3,04 | 1,67% | 245.108,00 |
| 20.06.2025 | 2,64 | 3,00 | 2,56 | 2,99 | 14,12% | 510.294,00 |
| 18.06.2025 | 2,49 | 2,65 | 2,41 | 2,62 | 4,80% | 131.601,00 |
| 17.06.2025 | 2,60 | 2,75 | 2,38 | 2,50 | -3,47% | 105.276,00 |
| 16.06.2025 | 2,59 | 2,66 | 2,51 | 2,59 | -0,38% | 83.994,00 |
| 13.06.2025 | 2,64 | 2,70 | 2,58 | 2,60 | -1,52% | 72.178,00 |
| 12.06.2025 | 2,70 | 2,79 | 2,63 | 2,64 | -2,58% | 28.048,00 |
| 11.06.2025 | 2,61 | 2,73 | 2,58 | 2,71 | 5,04% | 65.674,00 |
| 10.06.2025 | 2,74 | 2,77 | 2,58 | 2,58 | -6,18% | 89.334,00 |
| 09.06.2025 | 2,76 | 2,85 | 2,70 | 2,75 | -0,36% | 56.828,00 |
| 06.06.2025 | 2,87 | 2,96 | 2,72 | 2,76 | -2,13% | 122.682,00 |
| 05.06.2025 | 2,64 | 2,97 | 2,64 | 2,82 | 5,22% | 101.414,00 |
| 04.06.2025 | 2,75 | 2,80 | 2,61 | 2,68 | -2,55% | 130.379,00 |
| 03.06.2025 | 2,81 | 2,85 | 2,70 | 2,75 | -2,48% | 90.830,00 |
| 02.06.2025 | 2,84 | 2,98 | 2,74 | 2,82 | -1,05% | 140.218,00 |
| 30.05.2025 | 3,06 | 3,06 | 2,82 | 2,85 | -6,86% | 167.526,00 |
| 29.05.2025 | 2,88 | 3,18 | 2,74 | 3,06 | 6,62% | 400.273,00 |
| 28.05.2025 | 3,00 | 3,00 | 2,82 | 2,87 | -4,33% | 274.552,00 |
| 27.05.2025 | 2,93 | 3,00 | 2,55 | 3,00 | 2,74% | 520.063,00 |