1,780$
0,56%
Echtzeit-Aktienkurs CPS Technologies Corp
Bid:
Ask:
Aktienkurse zur CPS Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,76 | 1,81 | 1,76 | 1,77 | 0,00% | 5.145,00 |
| 25.04.2024 | 1,77 | 1,83 | 1,76 | 1,77 | -0,56% | 13.749,00 |
| 24.04.2024 | 1,77 | 1,79 | 1,77 | 1,78 | 0,56% | 1.554,00 |
| 23.04.2024 | 1,78 | 1,80 | 1,76 | 1,77 | -0,56% | 4.620,00 |
| 22.04.2024 | 1,80 | 1,81 | 1,76 | 1,78 | -2,20% | 8.232,00 |
| 19.04.2024 | 1,78 | 1,87 | 1,75 | 1,82 | 1,68% | 23.417,00 |
| 18.04.2024 | 1,84 | 1,85 | 1,76 | 1,79 | 2,87% | 23.656,00 |
| 17.04.2024 | 1,72 | 1,76 | 1,71 | 1,74 | 1,16% | 39.805,00 |
| 16.04.2024 | 1,73 | 1,75 | 1,71 | 1,72 | -1,71% | 21.391,00 |
| 15.04.2024 | 1,75 | 1,76 | 1,73 | 1,75 | -0,57% | 40.769,00 |
| 12.04.2024 | 1,76 | 1,78 | 1,75 | 1,76 | -2,22% | 8.526,00 |
| 11.04.2024 | 1,83 | 1,83 | 1,79 | 1,80 | -1,64% | 7.275,00 |
| 10.04.2024 | 1,76 | 1,87 | 1,75 | 1,83 | 2,23% | 15.747,00 |
| 09.04.2024 | 1,76 | 1,80 | 1,75 | 1,79 | 0,00% | 20.839,00 |
| 08.04.2024 | 1,78 | 1,81 | 1,78 | 1,79 | -0,56% | 21.938,00 |
| 05.04.2024 | 1,80 | 1,85 | 1,78 | 1,80 | -1,64% | 37.429,00 |
| 04.04.2024 | 1,81 | 1,84 | 1,80 | 1,83 | 1,10% | 13.247,00 |
| 03.04.2024 | 1,78 | 1,85 | 1,75 | 1,81 | -1,09% | 85.061,00 |
| 02.04.2024 | 1,78 | 1,86 | 1,78 | 1,83 | 2,81% | 31.326,00 |
| 01.04.2024 | 1,82 | 1,83 | 1,78 | 1,78 | -3,78% | 21.069,00 |
| 28.03.2024 | 1,85 | 1,89 | 1,82 | 1,85 | -1,60% | 12.076,00 |
| 27.03.2024 | 1,84 | 1,88 | 1,80 | 1,88 | 2,17% | 35.904,00 |
| 26.03.2024 | 1,85 | 1,87 | 1,84 | 1,84 | -0,54% | 19.152,00 |
| 25.03.2024 | 1,90 | 1,90 | 1,84 | 1,85 | -1,60% | 6.117,00 |
| 22.03.2024 | 1,83 | 1,89 | 1,78 | 1,88 | 2,45% | 91.247,00 |
| 21.03.2024 | 1,82 | 1,88 | 1,81 | 1,84 | -0,27% | 20.194,00 |
| 20.03.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 2,22% | 15.993,00 |
| 19.03.2024 | 1,80 | 1,83 | 1,78 | 1,80 | -1,10% | 26.494,00 |
| 18.03.2024 | 1,82 | 1,86 | 1,74 | 1,82 | -1,09% | 36.099,00 |
| 15.03.2024 | 1,83 | 1,86 | 1,73 | 1,84 | 6,36% | 27.069,00 |
| 14.03.2024 | 1,81 | 1,84 | 1,62 | 1,73 | -3,89% | 99.336,00 |
| 13.03.2024 | 1,83 | 1,92 | 1,80 | 1,80 | -1,64% | 59.515,00 |
| 12.03.2024 | 1,90 | 1,90 | 1,78 | 1,83 | 0,55% | 53.917,00 |
| 11.03.2024 | 1,90 | 1,93 | 1,75 | 1,82 | -1,62% | 136.779,00 |
| 08.03.2024 | 1,95 | 2,24 | 1,81 | 1,85 | -6,80% | 268.009,00 |
| 07.03.2024 | 2,23 | 2,23 | 1,95 | 1,99 | -20,60% | 433.809,00 |
| 06.03.2024 | 2,41 | 2,54 | 2,33 | 2,50 | 2,88% | 132.803,00 |
| 05.03.2024 | 2,34 | 2,44 | 2,32 | 2,43 | 4,29% | 12.442,00 |
| 04.03.2024 | 2,32 | 2,40 | 2,31 | 2,33 | -1,27% | 26.165,00 |
| 01.03.2024 | 2,33 | 2,44 | 2,32 | 2,36 | 1,29% | 31.945,00 |
| 29.02.2024 | 2,33 | 2,38 | 2,29 | 2,33 | -0,42% | 16.279,00 |
| 28.02.2024 | 2,29 | 2,36 | 2,29 | 2,34 | 0,86% | 22.775,00 |
| 27.02.2024 | 2,31 | 2,39 | 2,31 | 2,32 | -0,85% | 18.290,00 |
| 26.02.2024 | 2,35 | 2,36 | 2,30 | 2,34 | 0,42% | 32.708,00 |
| 23.02.2024 | 2,31 | 2,38 | 2,31 | 2,33 | 0,65% | 8.675,00 |
| 22.02.2024 | 2,34 | 2,34 | 2,29 | 2,32 | -2,32% | 18.376,00 |
| 21.02.2024 | 2,38 | 2,42 | 2,33 | 2,37 | -1,04% | 15.194,00 |
| 20.02.2024 | 2,42 | 2,46 | 2,36 | 2,40 | 0,55% | 16.836,00 |
| 16.02.2024 | 2,41 | 2,48 | 2,38 | 2,38 | -2,38% | 5.627,00 |
| 15.02.2024 | 2,40 | 2,49 | 2,38 | 2,44 | 0,21% | 13.261,00 |
| 14.02.2024 | 2,42 | 2,46 | 2,38 | 2,44 | 0,62% | 32.569,00 |
| 13.02.2024 | 2,41 | 2,49 | 2,39 | 2,42 | -1,83% | 6.477,00 |
| 12.02.2024 | 2,42 | 2,48 | 2,38 | 2,47 | 1,86% | 18.552,00 |
| 09.02.2024 | 2,39 | 2,44 | 2,38 | 2,42 | 0,41% | 4.374,00 |
| 08.02.2024 | 2,38 | 2,44 | 2,38 | 2,41 | -0,21% | 17.901,00 |
| 07.02.2024 | 2,37 | 2,43 | 2,36 | 2,42 | 1,86% | 25.836,00 |
| 06.02.2024 | 2,36 | 2,43 | 2,36 | 2,37 | 0,04% | 9.582,00 |
| 05.02.2024 | 2,36 | 2,42 | 2,36 | 2,37 | -0,84% | 34.805,00 |
| 02.02.2024 | 2,36 | 2,43 | 2,36 | 2,39 | -0,37% | 17.761,00 |
| 01.02.2024 | 2,37 | 2,45 | 2,36 | 2,40 | 0,37% | 11.655,00 |
| 31.01.2024 | 2,39 | 2,43 | 2,38 | 2,39 | -0,41% | 7.055,00 |
| 30.01.2024 | 2,43 | 2,50 | 2,37 | 2,40 | -0,83% | 33.679,00 |
| 29.01.2024 | 2,43 | 2,48 | 2,41 | 2,42 | -1,22% | 12.207,00 |
| 26.01.2024 | 2,47 | 2,59 | 2,44 | 2,45 | -2,00% | 20.245,00 |
| 25.01.2024 | 2,36 | 2,55 | 2,34 | 2,50 | 5,49% | 64.938,00 |
| 24.01.2024 | 2,36 | 2,40 | 2,33 | 2,37 | 0,85% | 43.323,00 |
| 23.01.2024 | 2,34 | 2,36 | 2,33 | 2,35 | 0,00% | 6.611,00 |
| 22.01.2024 | 2,28 | 2,38 | 2,28 | 2,35 | 1,73% | 8.984,00 |
| 19.01.2024 | 2,30 | 2,33 | 2,27 | 2,31 | 0,87% | 25.552,00 |
| 18.01.2024 | 2,28 | 2,29 | 2,26 | 2,29 | 0,44% | 26.078,00 |
| 17.01.2024 | 2,27 | 2,31 | 2,27 | 2,28 | -0,44% | 11.043,00 |
| 16.01.2024 | 2,30 | 2,33 | 2,26 | 2,29 | -0,43% | 25.778,00 |
| 12.01.2024 | 2,31 | 2,34 | 2,28 | 2,30 | 0,44% | 13.424,00 |
| 11.01.2024 | 2,35 | 2,35 | 2,28 | 2,29 | -2,97% | 22.028,00 |
| 10.01.2024 | 2,30 | 2,40 | 2,29 | 2,36 | 2,61% | 20.886,00 |
| 09.01.2024 | 2,29 | 2,32 | 2,29 | 2,30 | -0,86% | 7.589,00 |
| 08.01.2024 | 2,31 | 2,34 | 2,28 | 2,32 | -0,31% | 14.852,00 |
| 05.01.2024 | 2,30 | 2,34 | 2,30 | 2,33 | -0,13% | 9.798,00 |
| 04.01.2024 | 2,34 | 2,35 | 2,30 | 2,33 | 0,43% | 16.144,00 |
| 03.01.2024 | 2,28 | 2,35 | 2,28 | 2,32 | 0,00% | 30.967,00 |
| 02.01.2024 | 2,33 | 2,39 | 2,28 | 2,32 | -1,28% | 37.248,00 |
| 29.12.2023 | 2,35 | 2,38 | 2,31 | 2,35 | -0,21% | 40.442,00 |
| 28.12.2023 | 2,33 | 2,40 | 2,33 | 2,36 | -0,21% | 36.040,00 |
| 27.12.2023 | 2,40 | 2,42 | 2,30 | 2,36 | -0,84% | 47.174,00 |
| 26.12.2023 | 2,35 | 2,44 | 2,35 | 2,38 | 0,00% | 16.975,00 |
| 22.12.2023 | 2,36 | 2,42 | 2,36 | 2,38 | -0,41% | 23.764,00 |
| 21.12.2023 | 2,34 | 2,40 | 2,34 | 2,39 | 0,60% | 16.673,00 |
| 20.12.2023 | 2,36 | 2,44 | 2,33 | 2,38 | -0,60% | 19.123,00 |
| 19.12.2023 | 2,37 | 2,42 | 2,36 | 2,39 | 1,70% | 22.363,00 |
| 18.12.2023 | 2,32 | 2,40 | 2,28 | 2,35 | 0,00% | 29.203,00 |
| 15.12.2023 | 2,36 | 2,44 | 2,35 | 2,35 | 1,29% | 23.569,00 |
| 14.12.2023 | 2,39 | 2,59 | 2,32 | 2,32 | -2,93% | 86.821,00 |
| 13.12.2023 | 2,39 | 2,42 | 2,33 | 2,39 | 2,14% | 30.988,00 |
| 12.12.2023 | 2,39 | 2,39 | 2,33 | 2,34 | -0,43% | 9.014,00 |
| 11.12.2023 | 2,35 | 2,39 | 2,33 | 2,35 | -1,26% | 23.721,00 |
| 08.12.2023 | 2,30 | 2,39 | 2,30 | 2,38 | 2,15% | 23.996,00 |
| 07.12.2023 | 2,30 | 2,42 | 2,28 | 2,33 | 1,30% | 15.921,00 |
| 06.12.2023 | 2,32 | 2,42 | 2,26 | 2,30 | -2,95% | 70.299,00 |
| 05.12.2023 | 2,41 | 2,41 | 2,32 | 2,37 | -1,06% | 46.850,00 |
| 04.12.2023 | 2,36 | 2,42 | 2,33 | 2,40 | -1,02% | 35.067,00 |