4,380$
-3,52%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 4,60 | 4,79 | 4,35 | 4,37 | -2,67% | 221.612,00 |
| 16.04.2026 | 4,44 | 4,57 | 4,28 | 4,49 | 0,90% | 68.526,00 |
| 15.04.2026 | 4,14 | 4,59 | 4,14 | 4,45 | 7,49% | 120.956,00 |
| 14.04.2026 | 4,22 | 4,28 | 4,12 | 4,14 | -1,66% | 30.200,00 |
| 13.04.2026 | 3,90 | 4,28 | 3,82 | 4,21 | 7,95% | 112.232,00 |
| 10.04.2026 | 3,93 | 4,14 | 3,86 | 3,90 | 0,00% | 135.008,00 |
| 09.04.2026 | 4,02 | 4,02 | 3,82 | 3,90 | -1,27% | 81.236,00 |
| 08.04.2026 | 4,10 | 4,11 | 3,90 | 3,95 | 0,77% | 74.204,00 |
| 07.04.2026 | 3,98 | 3,98 | 3,78 | 3,92 | -1,51% | 71.483,00 |
| 06.04.2026 | 4,14 | 4,47 | 3,85 | 3,98 | -7,01% | 320.132,00 |
| 02.04.2026 | 4,01 | 4,54 | 4,01 | 4,28 | 3,13% | 111.385,00 |
| 01.04.2026 | 4,17 | 4,31 | 4,06 | 4,15 | 0,00% | 74.983,00 |
| 31.03.2026 | 4,40 | 4,47 | 3,83 | 4,15 | -8,59% | 274.717,00 |
| 30.03.2026 | 5,13 | 5,17 | 4,46 | 4,54 | -8,84% | 136.645,00 |
| 27.03.2026 | 5,21 | 5,70 | 4,85 | 4,98 | -5,32% | 115.935,00 |
| 26.03.2026 | 6,00 | 6,15 | 5,06 | 5,26 | -15,16% | 289.784,00 |
| 25.03.2026 | 5,12 | 6,25 | 4,76 | 6,20 | 20,86% | 876.275,00 |
| 24.03.2026 | 4,06 | 5,35 | 3,94 | 5,13 | 37,53% | 9.942.735,00 |
| 23.03.2026 | 3,43 | 3,92 | 3,43 | 3,73 | 11,68% | 82.033,00 |
| 20.03.2026 | 3,44 | 3,46 | 3,26 | 3,34 | -1,18% | 52.024,00 |
| 19.03.2026 | 3,41 | 3,62 | 3,38 | 3,38 | -2,31% | 47.221,00 |
| 18.03.2026 | 3,78 | 3,83 | 3,46 | 3,46 | -8,47% | 41.750,00 |
| 17.03.2026 | 3,98 | 4,00 | 3,76 | 3,78 | -3,08% | 27.492,00 |
| 16.03.2026 | 4,02 | 4,16 | 3,90 | 3,90 | -2,01% | 67.845,00 |
| 13.03.2026 | 4,29 | 4,29 | 3,96 | 3,98 | -5,24% | 26.063,00 |
| 12.03.2026 | 4,61 | 4,70 | 4,09 | 4,20 | -9,09% | 43.638,00 |
| 11.03.2026 | 4,71 | 4,97 | 4,50 | 4,62 | 1,99% | 101.494,00 |
| 10.03.2026 | 3,99 | 4,70 | 3,95 | 4,53 | 17,05% | 117.077,00 |
| 09.03.2026 | 3,69 | 4,00 | 3,56 | 3,87 | 4,59% | 42.404,00 |
| 06.03.2026 | 3,81 | 3,91 | 3,63 | 3,70 | -2,89% | 46.127,00 |
| 05.03.2026 | 4,21 | 4,23 | 3,75 | 3,81 | -7,97% | 61.503,00 |
| 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 |
| 02.01.2026 | 3,09 | 3,27 | 3,03 | 3,22 | 4,21% | 27.423,00 |
| 31.12.2025 | 3,06 | 3,13 | 3,05 | 3,09 | 1,64% | 12.909,00 |
| 30.12.2025 | 2,98 | 3,14 | 2,98 | 3,04 | 1,33% | 28.912,00 |
| 29.12.2025 | 3,03 | 3,03 | 2,96 | 3,00 | -0,99% | 15.474,00 |
| 26.12.2025 | 3,04 | 3,05 | 2,98 | 3,03 | 1,00% | 21.083,00 |
| 24.12.2025 | 2,99 | 3,13 | 2,99 | 3,00 | 0,67% | 10.739,00 |
| 23.12.2025 | 3,00 | 3,05 | 2,97 | 2,98 | -1,00% | 19.947,00 |
| 22.12.2025 | 3,00 | 3,05 | 2,98 | 3,01 | 1,01% | 26.529,00 |
| 19.12.2025 | 3,06 | 3,08 | 2,98 | 2,98 | -0,67% | 19.798,00 |
| 18.12.2025 | 3,06 | 3,15 | 3,00 | 3,00 | -1,96% | 8.363,00 |
| 17.12.2025 | 3,24 | 3,24 | 3,04 | 3,06 | -0,33% | 14.602,00 |
| 16.12.2025 | 3,11 | 3,16 | 3,01 | 3,07 | -2,23% | 33.178,00 |
| 15.12.2025 | 3,26 | 3,35 | 3,10 | 3,14 | -4,85% | 21.584,00 |
| 12.12.2025 | 3,31 | 3,34 | 3,24 | 3,30 | 0,92% | 11.406,00 |
| 11.12.2025 | 3,33 | 3,33 | 3,15 | 3,27 | -0,91% | 19.795,00 |
| 10.12.2025 | 3,36 | 3,40 | 3,22 | 3,30 | 0,00% | 35.437,00 |
| 09.12.2025 | 3,33 | 3,34 | 3,19 | 3,30 | 0,92% | 22.307,00 |
| 08.12.2025 | 3,34 | 3,34 | 3,22 | 3,27 | -1,51% | 9.548,00 |
| 05.12.2025 | 3,33 | 3,36 | 3,20 | 3,32 | 0,42% | 12.843,00 |
| 04.12.2025 | 3,50 | 3,52 | 3,31 | 3,31 | -3,62% | 9.854,00 |
| 03.12.2025 | 3,53 | 3,58 | 3,40 | 3,43 | 0,59% | 7.880,00 |
| 02.12.2025 | 3,52 | 3,54 | 3,32 | 3,41 | -3,13% | 16.720,00 |
| 01.12.2025 | 3,50 | 3,66 | 3,49 | 3,52 | 0,86% | 20.690,00 |
| 28.11.2025 | 3,35 | 3,50 | 3,33 | 3,49 | 5,44% | 9.929,00 |
| 26.11.2025 | 3,31 | 3,42 | 3,23 | 3,31 | 0,61% | 10.477,00 |
| 25.11.2025 | 3,21 | 3,32 | 3,13 | 3,29 | 3,83% | 11.452,00 |
| 24.11.2025 | 3,08 | 3,43 | 3,03 | 3,17 | 0,59% | 14.374,00 |
| 21.11.2025 | 3,16 | 3,21 | 3,05 | 3,15 | -0,32% | 15.756,00 |