3,707$
-2,70%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,81 | 3,91 | 3,63 | 3,70 | -2,89% | 474,00 |
| 05.03.2026 | 4,21 | 4,23 | 3,75 | 3,81 | -7,97% | 61.502,00 |
| 04.03.2026 | 3,63 | 4,26 | 3,52 | 4,14 | 16,95% | 102.935,00 |
| 03.03.2026 | 3,39 | 3,69 | 3,30 | 3,54 | 3,51% | 30.242,00 |
| 02.03.2026 | 3,48 | 3,61 | 3,40 | 3,42 | -3,66% | 51.775,00 |
| 27.02.2026 | 3,76 | 3,90 | 3,50 | 3,55 | -6,33% | 61.688,00 |
| 26.02.2026 | 3,95 | 3,97 | 3,78 | 3,79 | -4,05% | 43.631,00 |
| 25.02.2026 | 3,93 | 4,11 | 3,86 | 3,95 | 0,51% | 43.406,00 |
| 24.02.2026 | 3,78 | 3,98 | 3,78 | 3,93 | 3,15% | 34.621,00 |
| 23.02.2026 | 3,91 | 4,09 | 3,79 | 3,81 | -2,31% | 35.373,00 |
| 20.02.2026 | 3,89 | 4,16 | 3,89 | 3,90 | 0,26% | 22.561,00 |
| 19.02.2026 | 3,92 | 4,10 | 3,86 | 3,89 | -1,52% | 20.054,00 |
| 18.02.2026 | 4,08 | 4,19 | 3,85 | 3,95 | -1,25% | 43.886,00 |
| 17.02.2026 | 4,03 | 4,12 | 3,87 | 4,00 | 0,25% | 50.545,00 |
| 13.02.2026 | 4,03 | 4,19 | 3,95 | 3,99 | -0,75% | 38.225,00 |
| 12.02.2026 | 4,24 | 4,33 | 4,02 | 4,02 | -5,41% | 23.813,00 |
| 11.02.2026 | 4,40 | 4,54 | 4,15 | 4,25 | -4,06% | 39.368,00 |
| 10.02.2026 | 4,65 | 4,77 | 4,40 | 4,43 | -4,53% | 55.985,00 |
| 09.02.2026 | 4,08 | 4,76 | 4,08 | 4,64 | 12,90% | 106.586,00 |
| 06.02.2026 | 4,08 | 4,20 | 3,92 | 4,11 | 5,12% | 82.537,00 |
| 05.02.2026 | 3,92 | 4,07 | 3,83 | 3,91 | -0,26% | 42.432,00 |
| 04.02.2026 | 4,31 | 4,44 | 3,80 | 3,92 | -9,26% | 129.957,00 |
| 03.02.2026 | 4,67 | 4,85 | 4,01 | 4,32 | -6,49% | 119.648,00 |
| 02.02.2026 | 4,83 | 4,96 | 4,56 | 4,62 | -3,95% | 60.624,00 |
| 30.01.2026 | 5,11 | 5,17 | 4,76 | 4,81 | -8,38% | 42.144,00 |
| 29.01.2026 | 5,29 | 5,64 | 5,14 | 5,25 | -0,38% | 64.726,00 |
| 28.01.2026 | 5,80 | 5,82 | 5,10 | 5,27 | -6,97% | 68.564,00 |
| 27.01.2026 | 5,67 | 5,86 | 5,11 | 5,67 | 0,44% | 87.304,00 |
| 26.01.2026 | 5,34 | 5,86 | 5,31 | 5,64 | 8,05% | 170.203,00 |
| 23.01.2026 | 5,72 | 5,74 | 5,03 | 5,22 | -6,95% | 189.975,00 |
| 22.01.2026 | 4,43 | 5,84 | 4,31 | 5,61 | 31,07% | 377.250,00 |
| 21.01.2026 | 4,24 | 4,40 | 4,11 | 4,28 | 2,39% | 72.973,00 |
| 20.01.2026 | 4,38 | 4,40 | 4,12 | 4,18 | -1,42% | 105.973,00 |
| 16.01.2026 | 4,15 | 4,51 | 4,10 | 4,24 | 3,41% | 108.117,00 |
| 15.01.2026 | 3,96 | 4,29 | 3,87 | 4,10 | 6,22% | 70.084,00 |
| 14.01.2026 | 4,28 | 4,39 | 3,81 | 3,86 | -9,60% | 127.150,00 |
| 13.01.2026 | 4,67 | 4,84 | 4,00 | 4,27 | -8,57% | 90.319,00 |
| 12.01.2026 | 4,53 | 4,67 | 4,50 | 4,67 | 4,01% | 74.174,00 |
| 09.01.2026 | 4,08 | 4,50 | 4,08 | 4,49 | 11,97% | 72.004,00 |
| 08.01.2026 | 3,99 | 4,14 | 3,97 | 4,01 | 1,52% | 71.506,00 |
| 07.01.2026 | 3,85 | 4,18 | 3,76 | 3,95 | 3,67% | 63.452,00 |
| 06.01.2026 | 3,73 | 3,98 | 3,70 | 3,81 | 4,10% | 42.979,00 |
| 05.01.2026 | 3,32 | 3,99 | 3,30 | 3,66 | 13,66% | 143.668,00 |