1,500$
-1,32%
Echtzeit-Aktienkurs CPS Technologies Corp
Bid:
Ask:
Aktienkurse zur CPS Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | 8.297,00 |
| 24.04.2025 | 1,48 | 1,54 | 1,48 | 1,52 | 2,01% | 12.916,00 |
| 23.04.2025 | 1,49 | 1,55 | 1,49 | 1,49 | 0,68% | 14.962,00 |
| 22.04.2025 | 1,49 | 1,49 | 1,46 | 1,48 | 1,37% | 9.887,00 |
| 21.04.2025 | 1,48 | 1,48 | 1,43 | 1,46 | -1,35% | 6.544,00 |
| 17.04.2025 | 1,46 | 1,48 | 1,44 | 1,48 | 1,37% | 11.130,00 |
| 16.04.2025 | 1,48 | 1,50 | 1,45 | 1,46 | -3,95% | 3.696,00 |
| 15.04.2025 | 1,47 | 1,53 | 1,46 | 1,52 | 2,70% | 17.483,00 |
| 14.04.2025 | 1,48 | 1,51 | 1,45 | 1,48 | -1,99% | 17.219,00 |
| 11.04.2025 | 1,51 | 1,53 | 1,46 | 1,51 | 1,34% | 8.877,00 |
| 10.04.2025 | 1,55 | 1,55 | 1,46 | 1,49 | -1,32% | 17.902,00 |
| 09.04.2025 | 1,55 | 1,56 | 1,46 | 1,51 | 0,00% | 18.052,00 |
| 08.04.2025 | 1,48 | 1,57 | 1,48 | 1,51 | 3,42% | 24.076,00 |
| 07.04.2025 | 1,41 | 1,51 | 1,40 | 1,46 | -2,01% | 13.058,00 |
| 04.04.2025 | 1,49 | 1,51 | 1,44 | 1,49 | -2,61% | 51.517,00 |
| 03.04.2025 | 1,54 | 1,58 | 1,52 | 1,53 | -3,77% | 10.954,00 |
| 02.04.2025 | 1,61 | 1,64 | 1,59 | 1,59 | 2,58% | 4.950,00 |
| 01.04.2025 | 1,59 | 1,62 | 1,55 | 1,55 | -2,52% | 13.005,00 |
| 31.03.2025 | 1,60 | 1,61 | 1,54 | 1,59 | -0,62% | 27.375,00 |
| 28.03.2025 | 1,62 | 1,67 | 1,60 | 1,60 | 0,00% | 46.722,00 |
| 27.03.2025 | 1,63 | 1,65 | 1,60 | 1,60 | -4,76% | 38.785,00 |
| 26.03.2025 | 1,61 | 1,73 | 1,61 | 1,68 | 0,69% | 32.547,00 |
| 25.03.2025 | 1,68 | 1,72 | 1,66 | 1,67 | -2,43% | 7.047,00 |
| 24.03.2025 | 1,81 | 1,86 | 1,70 | 1,71 | -3,93% | 26.870,00 |
| 21.03.2025 | 1,66 | 1,82 | 1,65 | 1,78 | 7,23% | 49.610,00 |
| 20.03.2025 | 1,64 | 1,73 | 1,60 | 1,66 | 1,84% | 45.007,00 |
| 19.03.2025 | 1,54 | 1,65 | 1,52 | 1,63 | 6,54% | 68.505,00 |
| 18.03.2025 | 1,50 | 1,60 | 1,48 | 1,53 | -1,73% | 24.200,00 |
| 17.03.2025 | 1,50 | 1,60 | 1,48 | 1,56 | 2,43% | 26.191,00 |
| 14.03.2025 | 1,55 | 1,58 | 1,50 | 1,52 | -4,22% | 21.348,00 |
| 13.03.2025 | 1,54 | 1,59 | 1,46 | 1,59 | 4,41% | 87.688,00 |
| 12.03.2025 | 1,58 | 1,60 | 1,51 | 1,52 | -3,18% | 14.536,00 |
| 11.03.2025 | 1,50 | 1,60 | 1,50 | 1,57 | 2,15% | 36.376,00 |
| 10.03.2025 | 1,51 | 1,55 | 1,50 | 1,54 | -0,19% | 17.511,00 |
| 07.03.2025 | 1,55 | 1,56 | 1,51 | 1,54 | -3,45% | 31.383,00 |
| 06.03.2025 | 1,60 | 1,62 | 1,42 | 1,60 | 8,50% | 171.808,00 |
| 05.03.2025 | 1,51 | 1,54 | 1,46 | 1,47 | -2,87% | 267.169,00 |
| 04.03.2025 | 1,53 | 1,56 | 1,45 | 1,51 | -1,08% | 68.133,00 |
| 03.03.2025 | 1,58 | 1,60 | 1,53 | 1,53 | -3,77% | 19.613,00 |
| 28.02.2025 | 1,53 | 1,59 | 1,44 | 1,59 | 3,92% | 80.824,00 |
| 27.02.2025 | 1,55 | 1,57 | 1,51 | 1,53 | -1,92% | 24.603,00 |
| 26.02.2025 | 1,55 | 1,59 | 1,51 | 1,56 | 0,00% | 16.141,00 |
| 25.02.2025 | 1,51 | 1,59 | 1,48 | 1,56 | 1,96% | 41.707,00 |
| 24.02.2025 | 1,62 | 1,63 | 1,51 | 1,53 | -4,97% | 57.922,00 |
| 21.02.2025 | 1,71 | 1,74 | 1,61 | 1,61 | -5,85% | 24.650,00 |
| 20.02.2025 | 1,71 | 1,77 | 1,65 | 1,71 | -0,58% | 21.524,00 |
| 19.02.2025 | 1,75 | 1,81 | 1,70 | 1,72 | -2,27% | 35.210,00 |
| 18.02.2025 | 1,88 | 1,88 | 1,72 | 1,76 | -8,33% | 88.231,00 |
| 14.02.2025 | 1,98 | 1,99 | 1,87 | 1,92 | -3,52% | 54.704,00 |
| 13.02.2025 | 2,07 | 2,09 | 1,89 | 1,99 | 0,25% | 122.845,00 |
| 12.02.2025 | 2,05 | 2,46 | 1,95 | 1,99 | 0,00% | 855.032,00 |
| 11.02.2025 | 1,74 | 1,99 | 1,73 | 1,99 | 12,15% | 165.517,00 |
| 10.02.2025 | 1,70 | 1,79 | 1,68 | 1,77 | 4,73% | 49.746,00 |
| 07.02.2025 | 1,73 | 1,78 | 1,68 | 1,69 | -1,74% | 26.357,00 |
| 06.02.2025 | 1,68 | 1,73 | 1,68 | 1,72 | 1,47% | 8.257,00 |
| 05.02.2025 | 1,69 | 1,76 | 1,67 | 1,70 | -2,02% | 47.992,00 |
| 04.02.2025 | 1,74 | 1,74 | 1,71 | 1,73 | -0,57% | 8.118,00 |
| 03.02.2025 | 1,70 | 1,81 | 1,70 | 1,74 | -0,80% | 19.568,00 |
| 31.01.2025 | 1,80 | 1,85 | 1,68 | 1,75 | -2,56% | 45.725,00 |
| 30.01.2025 | 1,77 | 1,82 | 1,73 | 1,80 | 2,27% | 29.199,00 |
| 29.01.2025 | 1,81 | 1,88 | 1,75 | 1,76 | -3,30% | 24.696,00 |
| 28.01.2025 | 1,83 | 1,90 | 1,75 | 1,82 | -0,55% | 36.948,00 |
| 27.01.2025 | 1,92 | 1,95 | 1,82 | 1,83 | -8,04% | 46.981,00 |
| 24.01.2025 | 1,98 | 2,01 | 1,93 | 1,99 | 1,02% | 49.964,00 |
| 23.01.2025 | 1,96 | 1,98 | 1,89 | 1,97 | 2,07% | 41.725,00 |
| 22.01.2025 | 1,94 | 1,96 | 1,87 | 1,93 | 2,76% | 35.979,00 |
| 21.01.2025 | 1,80 | 1,92 | 1,78 | 1,88 | 3,76% | 62.311,00 |
| 17.01.2025 | 1,76 | 1,88 | 1,76 | 1,81 | 2,84% | 33.822,00 |
| 16.01.2025 | 1,76 | 1,85 | 1,75 | 1,76 | -1,12% | 15.540,00 |
| 15.01.2025 | 1,78 | 1,80 | 1,72 | 1,78 | 3,49% | 61.736,00 |
| 14.01.2025 | 1,75 | 1,76 | 1,69 | 1,72 | -2,27% | 25.143,00 |
| 13.01.2025 | 1,77 | 1,77 | 1,69 | 1,76 | 0,00% | 37.113,00 |
| 10.01.2025 | 1,69 | 1,76 | 1,62 | 1,76 | 4,14% | 24.926,00 |
| 08.01.2025 | 1,80 | 1,80 | 1,69 | 1,69 | -6,11% | 57.309,00 |
| 07.01.2025 | 1,87 | 1,89 | 1,78 | 1,80 | -0,55% | 98.651,00 |
| 06.01.2025 | 1,64 | 1,91 | 1,62 | 1,81 | 11,04% | 201.038,00 |
| 03.01.2025 | 1,61 | 1,66 | 1,59 | 1,63 | 1,87% | 35.061,00 |
| 02.01.2025 | 1,57 | 1,63 | 1,56 | 1,60 | -0,62% | 19.748,00 |
| 31.12.2024 | 1,62 | 1,65 | 1,57 | 1,61 | -1,23% | 28.837,00 |
| 30.12.2024 | 1,57 | 1,67 | 1,56 | 1,63 | 0,62% | 38.831,00 |
| 27.12.2024 | 1,60 | 1,64 | 1,57 | 1,62 | 0,00% | 25.532,00 |
| 26.12.2024 | 1,58 | 1,64 | 1,56 | 1,62 | 1,89% | 53.968,00 |
| 24.12.2024 | 1,61 | 1,62 | 1,58 | 1,59 | -1,24% | 29.711,00 |
| 23.12.2024 | 1,64 | 1,64 | 1,58 | 1,61 | -1,83% | 41.471,00 |
| 20.12.2024 | 1,65 | 1,67 | 1,56 | 1,64 | -1,80% | 67.660,00 |
| 19.12.2024 | 1,63 | 1,68 | 1,55 | 1,67 | 7,74% | 81.773,00 |
| 18.12.2024 | 1,60 | 1,63 | 1,54 | 1,55 | -3,73% | 56.045,00 |
| 17.12.2024 | 1,58 | 1,64 | 1,58 | 1,61 | 1,90% | 76.763,00 |
| 16.12.2024 | 1,53 | 1,62 | 1,51 | 1,58 | 2,60% | 41.435,00 |
| 13.12.2024 | 1,55 | 1,59 | 1,51 | 1,54 | -1,91% | 55.513,00 |
| 12.12.2024 | 1,60 | 1,65 | 1,54 | 1,57 | -1,88% | 34.562,00 |
| 11.12.2024 | 1,58 | 1,62 | 1,58 | 1,60 | 1,27% | 24.162,00 |
| 10.12.2024 | 1,60 | 1,61 | 1,56 | 1,58 | -0,63% | 31.605,00 |
| 09.12.2024 | 1,50 | 1,59 | 1,50 | 1,59 | 6,71% | 44.516,00 |
| 06.12.2024 | 1,50 | 1,53 | 1,49 | 1,49 | -0,67% | 21.854,00 |
| 05.12.2024 | 1,48 | 1,53 | 1,46 | 1,50 | 0,00% | 24.320,00 |
| 04.12.2024 | 1,47 | 1,54 | 1,47 | 1,50 | 2,04% | 48.893,00 |
| 03.12.2024 | 1,53 | 1,54 | 1,44 | 1,47 | -3,29% | 48.118,00 |
| 02.12.2024 | 1,53 | 1,54 | 1,49 | 1,52 | -0,65% | 44.713,00 |
| 29.11.2024 | 1,53 | 1,53 | 1,48 | 1,53 | 1,32% | 10.648,00 |