4,000$
1,78%
Echtzeit-Aktienkurs CPS Technologies Corp
Bid:
Ask:
Aktienkurse zur CPS Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,88 | 4,18 | 3,81 | 4,02 | 2,29% | 85.978,00 |
| 01.04.2026 | 3,96 | 4,16 | 3,85 | 3,93 | 4,80% | 242.614,00 |
| 31.03.2026 | 3,50 | 3,81 | 3,50 | 3,75 | 7,94% | 128.467,00 |
| 30.03.2026 | 3,67 | 3,81 | 3,43 | 3,47 | -3,50% | 180.919,00 |
| 27.03.2026 | 3,77 | 3,94 | 3,57 | 3,60 | -5,01% | 154.078,00 |
| 26.03.2026 | 3,92 | 4,09 | 3,78 | 3,79 | -5,25% | 94.105,00 |
| 25.03.2026 | 4,00 | 4,16 | 3,91 | 4,00 | 2,56% | 84.604,00 |
| 24.03.2026 | 3,78 | 4,06 | 3,78 | 3,90 | 3,17% | 168.936,00 |
| 23.03.2026 | 3,66 | 3,87 | 3,65 | 3,78 | 1,07% | 179.008,00 |
| 20.03.2026 | 3,85 | 3,88 | 3,61 | 3,74 | -4,10% | 147.571,00 |
| 19.03.2026 | 3,78 | 3,95 | 3,63 | 3,90 | 1,83% | 68.510,00 |
| 18.03.2026 | 3,91 | 4,07 | 3,81 | 3,83 | -2,05% | 67.391,00 |
| 17.03.2026 | 3,91 | 4,01 | 3,80 | 3,91 | 3,99% | 168.606,00 |
| 16.03.2026 | 3,78 | 3,96 | 3,75 | 3,76 | -0,53% | 93.302,00 |
| 13.03.2026 | 3,78 | 3,94 | 3,71 | 3,78 | 0,80% | 149.685,00 |
| 12.03.2026 | 4,02 | 4,02 | 3,75 | 3,75 | -6,72% | 141.806,00 |
| 11.03.2026 | 3,93 | 4,10 | 3,91 | 4,02 | 3,08% | 112.391,00 |
| 10.03.2026 | 3,90 | 4,18 | 3,85 | 3,90 | 2,09% | 147.542,00 |
| 09.03.2026 | 3,72 | 3,98 | 3,70 | 3,82 | 0,26% | 94.520,00 |
| 06.03.2026 | 3,87 | 4,09 | 3,76 | 3,81 | -4,27% | 180.752,00 |
| 05.03.2026 | 4,21 | 4,27 | 3,88 | 3,98 | -5,46% | 161.268,00 |
| 04.03.2026 | 4,05 | 4,37 | 4,01 | 4,21 | 6,05% | 335.424,00 |
| 03.03.2026 | 4,35 | 4,50 | 3,92 | 3,97 | -15,89% | 506.586,00 |
| 02.03.2026 | 4,30 | 4,79 | 4,30 | 4,72 | 5,36% | 241.287,00 |
| 27.02.2026 | 4,36 | 4,65 | 4,27 | 4,48 | 0,22% | 113.179,00 |
| 26.02.2026 | 4,52 | 4,54 | 4,18 | 4,47 | 0,00% | 216.524,00 |
| 25.02.2026 | 4,31 | 4,53 | 4,19 | 4,47 | 3,71% | 172.254,00 |
| 24.02.2026 | 4,35 | 4,48 | 4,20 | 4,31 | -0,92% | 173.358,00 |
| 23.02.2026 | 4,49 | 4,51 | 4,19 | 4,35 | -3,97% | 124.596,00 |
| 20.02.2026 | 4,73 | 4,81 | 4,46 | 4,53 | -4,23% | 140.980,00 |
| 19.02.2026 | 4,67 | 4,86 | 4,57 | 4,73 | 1,07% | 115.594,00 |
| 18.02.2026 | 4,48 | 5,02 | 4,48 | 4,68 | 4,46% | 163.472,00 |
| 17.02.2026 | 4,63 | 4,65 | 4,32 | 4,48 | -4,68% | 82.943,00 |
| 13.02.2026 | 4,67 | 4,85 | 4,60 | 4,70 | 0,64% | 113.645,00 |
| 12.02.2026 | 4,81 | 4,86 | 4,61 | 4,67 | -3,31% | 95.689,00 |
| 11.02.2026 | 4,98 | 5,20 | 4,67 | 4,83 | -3,21% | 133.475,00 |
| 10.02.2026 | 5,01 | 5,11 | 4,80 | 4,99 | 0,00% | 87.357,00 |
| 09.02.2026 | 4,90 | 5,21 | 4,90 | 4,99 | -2,16% | 153.574,00 |
| 06.02.2026 | 4,49 | 5,15 | 4,49 | 5,10 | 15,91% | 348.712,00 |
| 05.02.2026 | 4,61 | 4,78 | 4,36 | 4,40 | -7,37% | 248.137,00 |
| 04.02.2026 | 5,22 | 5,27 | 4,55 | 4,75 | -7,95% | 394.788,00 |
| 03.02.2026 | 5,60 | 5,73 | 5,06 | 5,16 | -6,69% | 431.609,00 |
| 02.02.2026 | 5,28 | 5,58 | 5,14 | 5,53 | 3,56% | 371.188,00 |
| 30.01.2026 | 6,11 | 6,14 | 5,24 | 5,34 | -13,31% | 902.104,00 |
| 29.01.2026 | 6,40 | 6,50 | 5,60 | 6,16 | -3,45% | 1.673.239,00 |
| 28.01.2026 | 6,35 | 6,85 | 5,92 | 6,38 | 13,93% | 1.774.248,00 |
| 27.01.2026 | 5,26 | 5,88 | 5,02 | 5,60 | 7,90% | 491.516,00 |
| 26.01.2026 | 5,54 | 5,70 | 5,11 | 5,19 | -6,32% | 374.048,00 |
| 23.01.2026 | 5,60 | 5,97 | 5,40 | 5,54 | -1,95% | 218.527,00 |
| 22.01.2026 | 5,91 | 5,98 | 5,47 | 5,65 | -4,40% | 401.544,00 |
| 21.01.2026 | 5,43 | 6,06 | 5,21 | 5,91 | 10,26% | 766.803,00 |
| 20.01.2026 | 5,43 | 5,64 | 5,13 | 5,36 | -1,29% | 567.697,00 |
| 16.01.2026 | 4,91 | 5,49 | 4,70 | 5,43 | 12,89% | 1.023.614,00 |
| 15.01.2026 | 4,54 | 5,23 | 4,44 | 4,81 | 6,18% | 845.111,00 |
| 14.01.2026 | 4,71 | 4,73 | 4,30 | 4,53 | -4,03% | 290.031,00 |
| 13.01.2026 | 4,46 | 4,94 | 4,32 | 4,72 | 5,36% | 403.465,00 |
| 12.01.2026 | 3,81 | 4,75 | 3,78 | 4,48 | 19,15% | 949.013,00 |
| 09.01.2026 | 3,60 | 3,86 | 3,60 | 3,76 | 3,87% | 180.253,00 |
| 08.01.2026 | 3,20 | 3,73 | 3,11 | 3,62 | 14,56% | 511.927,00 |
| 07.01.2026 | 3,19 | 3,20 | 3,10 | 3,16 | -0,94% | 58.333,00 |
| 06.01.2026 | 3,20 | 3,22 | 3,14 | 3,19 | -0,31% | 107.574,00 |
| 05.01.2026 | 3,21 | 3,24 | 3,12 | 3,20 | 0,00% | 110.184,00 |
| 02.01.2026 | 3,10 | 3,21 | 3,09 | 3,20 | 3,56% | 82.148,00 |
| 31.12.2025 | 3,14 | 3,16 | 3,05 | 3,09 | -1,28% | 94.446,00 |
| 30.12.2025 | 3,12 | 3,17 | 3,07 | 3,13 | 0,00% | 85.080,00 |
| 29.12.2025 | 3,14 | 3,20 | 3,13 | 3,13 | -2,49% | 98.531,00 |
| 26.12.2025 | 3,18 | 3,21 | 3,14 | 3,21 | 0,94% | 52.946,00 |
| 24.12.2025 | 3,15 | 3,21 | 3,14 | 3,18 | -0,62% | 32.670,00 |
| 23.12.2025 | 3,16 | 3,20 | 3,12 | 3,20 | 0,63% | 61.779,00 |
| 22.12.2025 | 3,24 | 3,35 | 3,16 | 3,18 | -1,55% | 108.646,00 |
| 19.12.2025 | 3,15 | 3,25 | 3,15 | 3,23 | 1,89% | 69.615,00 |
| 18.12.2025 | 3,06 | 3,17 | 3,04 | 3,17 | 4,28% | 36.724,00 |
| 17.12.2025 | 3,24 | 3,28 | 3,04 | 3,04 | -6,46% | 155.682,00 |
| 16.12.2025 | 3,27 | 3,40 | 3,21 | 3,25 | -1,52% | 116.020,00 |
| 15.12.2025 | 3,39 | 3,45 | 3,26 | 3,30 | -2,94% | 40.948,00 |
| 12.12.2025 | 3,62 | 3,62 | 3,38 | 3,40 | -6,08% | 79.436,00 |
| 11.12.2025 | 3,44 | 3,67 | 3,35 | 3,62 | 4,62% | 76.522,00 |
| 10.12.2025 | 3,61 | 3,61 | 3,45 | 3,46 | -3,08% | 109.781,00 |
| 09.12.2025 | 3,39 | 3,66 | 3,39 | 3,57 | 5,62% | 144.969,00 |
| 08.12.2025 | 3,29 | 3,45 | 3,29 | 3,38 | 2,74% | 76.633,00 |
| 05.12.2025 | 3,37 | 3,40 | 3,26 | 3,29 | -2,66% | 62.531,00 |
| 04.12.2025 | 3,24 | 3,44 | 3,22 | 3,38 | 4,32% | 126.872,00 |
| 03.12.2025 | 3,26 | 3,29 | 3,18 | 3,24 | -0,61% | 66.917,00 |
| 02.12.2025 | 3,17 | 3,36 | 3,16 | 3,26 | 3,49% | 142.059,00 |
| 01.12.2025 | 3,39 | 3,42 | 3,15 | 3,15 | -8,43% | 114.845,00 |
| 28.11.2025 | 3,37 | 3,44 | 3,37 | 3,44 | 2,38% | 16.129,00 |
| 26.11.2025 | 3,27 | 3,42 | 3,27 | 3,36 | 1,82% | 57.135,00 |
| 25.11.2025 | 3,30 | 3,38 | 3,25 | 3,30 | -0,60% | 51.006,00 |
| 24.11.2025 | 3,17 | 3,32 | 3,16 | 3,32 | 4,73% | 112.888,00 |
| 21.11.2025 | 3,07 | 3,27 | 3,03 | 3,17 | 2,59% | 60.579,00 |
| 20.11.2025 | 3,17 | 3,35 | 3,03 | 3,09 | -2,22% | 456.840,00 |
| 19.11.2025 | 3,22 | 3,37 | 3,12 | 3,16 | -2,17% | 100.099,00 |
| 18.11.2025 | 3,31 | 3,35 | 3,23 | 3,23 | -4,15% | 100.387,00 |
| 17.11.2025 | 3,44 | 3,58 | 3,30 | 3,37 | -2,32% | 118.585,00 |
| 14.11.2025 | 3,32 | 3,50 | 3,28 | 3,45 | 1,47% | 157.176,00 |
| 13.11.2025 | 3,53 | 3,62 | 3,39 | 3,40 | 3,03% | 243.371,00 |
| 12.11.2025 | 3,39 | 3,67 | 3,29 | 3,30 | -2,94% | 60.785,00 |
| 11.11.2025 | 3,42 | 3,45 | 3,37 | 3,40 | -0,87% | 39.837,00 |
| 10.11.2025 | 3,35 | 3,57 | 3,35 | 3,43 | 3,31% | 125.623,00 |
| 07.11.2025 | 3,20 | 3,38 | 3,03 | 3,32 | 1,22% | 362.293,00 |