8,970$
-19,19%
Echtzeit-Aktienkurs CPS Technologies Corp
Bid:
Ask:
Aktienkurse zur CPS Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,77 | 10,97 | 8,97 | 8,97 | -19,33% | 407.996,00 |
| 28.05.2026 | 9,30 | 12,11 | 9,30 | 11,12 | -4,63% | 7.957.479,00 |
| 27.05.2026 | 13,00 | 14,39 | 11,10 | 11,66 | 4,86% | 11.955.687,00 |
| 26.05.2026 | 7,07 | 11,40 | 6,62 | 11,12 | 85,33% | 24.608.517,00 |
| 22.05.2026 | 4,77 | 6,66 | 4,61 | 6,00 | 28,48% | 3.406.899,00 |
| 21.05.2026 | 4,51 | 4,99 | 4,39 | 4,67 | 2,64% | 441.765,00 |
| 20.05.2026 | 4,51 | 4,58 | 4,22 | 4,55 | 5,81% | 483.535,00 |
| 19.05.2026 | 5,22 | 5,29 | 4,25 | 4,30 | -19,25% | 838.943,00 |
| 18.05.2026 | 5,16 | 5,71 | 4,93 | 5,33 | 16,01% | 1.493.853,00 |
| 15.05.2026 | 4,60 | 4,86 | 4,53 | 4,59 | -6,52% | 378.570,00 |
| 14.05.2026 | 4,82 | 5,14 | 4,51 | 4,91 | 2,29% | 446.506,00 |
| 13.05.2026 | 4,34 | 4,90 | 4,25 | 4,80 | 12,41% | 700.766,00 |
| 12.05.2026 | 4,20 | 4,29 | 3,95 | 4,27 | -1,16% | 303.430,00 |
| 11.05.2026 | 3,95 | 4,41 | 3,90 | 4,32 | 8,82% | 469.687,00 |
| 08.05.2026 | 3,76 | 4,06 | 3,73 | 3,97 | 5,87% | 355.162,00 |
| 07.05.2026 | 3,71 | 3,91 | 3,63 | 3,75 | 3,59% | 313.642,00 |
| 06.05.2026 | 3,66 | 3,72 | 3,45 | 3,62 | -0,82% | 651.465,00 |
| 05.05.2026 | 3,77 | 3,84 | 3,21 | 3,65 | -25,96% | 1.620.888,00 |
| 04.05.2026 | 5,00 | 5,38 | 4,93 | 4,93 | -0,80% | 534.955,00 |
| 01.05.2026 | 5,03 | 5,03 | 4,81 | 4,97 | 0,40% | 108.122,00 |
| 30.04.2026 | 4,80 | 5,00 | 4,72 | 4,95 | 7,14% | 292.690,00 |
| 29.04.2026 | 4,82 | 4,82 | 4,51 | 4,62 | -3,75% | 175.245,00 |
| 28.04.2026 | 5,06 | 5,13 | 4,78 | 4,80 | -7,69% | 260.223,00 |
| 27.04.2026 | 5,41 | 5,48 | 5,04 | 5,20 | -1,52% | 380.628,00 |
| 24.04.2026 | 5,19 | 5,49 | 5,00 | 5,28 | 3,33% | 292.942,00 |
| 23.04.2026 | 5,21 | 5,39 | 4,99 | 5,11 | -1,73% | 379.016,00 |
| 22.04.2026 | 5,27 | 5,42 | 5,17 | 5,20 | 1,07% | 251.106,00 |
| 21.04.2026 | 5,17 | 5,32 | 5,05 | 5,15 | -0,48% | 263.787,00 |
| 20.04.2026 | 5,18 | 5,32 | 4,94 | 5,17 | -0,96% | 265.769,00 |
| 17.04.2026 | 5,13 | 5,42 | 4,94 | 5,22 | 4,40% | 349.106,00 |
| 16.04.2026 | 5,25 | 5,28 | 4,91 | 5,00 | -3,75% | 347.193,00 |
| 15.04.2026 | 5,10 | 5,25 | 4,91 | 5,20 | 3,69% | 331.239,00 |
| 14.04.2026 | 5,10 | 5,21 | 4,83 | 5,01 | 2,24% | 252.309,00 |
| 13.04.2026 | 4,70 | 4,99 | 4,70 | 4,90 | 3,81% | 159.143,00 |
| 10.04.2026 | 4,83 | 5,00 | 4,60 | 4,72 | -0,21% | 106.919,00 |
| 09.04.2026 | 4,70 | 4,85 | 4,50 | 4,73 | 4,19% | 178.717,00 |
| 08.04.2026 | 4,99 | 5,05 | 4,50 | 4,54 | -3,61% | 322.177,00 |
| 07.04.2026 | 4,76 | 5,03 | 4,63 | 4,71 | 0,64% | 314.328,00 |
| 06.04.2026 | 4,07 | 4,77 | 4,05 | 4,68 | 16,42% | 594.670,00 |
| 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 |