7,804$
10,54%
Echtzeit-Aktienkurs CVD Equipment Corp
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 7,32 | 8,10 | 7,18 | 7,80 | 10,77% | 155.388,00 |
| 17.06.2026 | 6,65 | 7,26 | 6,65 | 7,05 | 5,78% | 92.912,00 |
| 16.06.2026 | 6,73 | 7,06 | 6,61 | 6,66 | -3,34% | 139.401,00 |
| 15.06.2026 | 6,96 | 6,96 | 6,47 | 6,89 | 1,03% | 157.756,00 |
| 12.06.2026 | 6,81 | 7,05 | 6,68 | 6,82 | 0,59% | 87.549,00 |
| 11.06.2026 | 6,46 | 6,85 | 6,23 | 6,78 | 5,94% | 79.124,00 |
| 10.06.2026 | 5,90 | 6,40 | 5,80 | 6,40 | 6,49% | 80.123,00 |
| 09.06.2026 | 6,16 | 6,68 | 6,00 | 6,01 | -2,75% | 136.951,00 |
| 08.06.2026 | 5,84 | 6,28 | 5,67 | 6,18 | 11,35% | 101.659,00 |
| 05.06.2026 | 5,95 | 6,00 | 5,38 | 5,55 | -9,02% | 96.463,00 |
| 04.06.2026 | 5,71 | 6,27 | 5,71 | 6,10 | 2,87% | 91.031,00 |
| 03.06.2026 | 6,12 | 6,12 | 5,76 | 5,93 | -3,58% | 81.370,00 |
| 02.06.2026 | 6,13 | 6,60 | 6,03 | 6,15 | 0,16% | 135.085,00 |
| 01.06.2026 | 5,96 | 6,38 | 5,84 | 6,14 | 3,02% | 66.875,00 |
| 29.05.2026 | 5,88 | 6,09 | 5,61 | 5,96 | 0,93% | 77.366,00 |
| 28.05.2026 | 6,01 | 6,25 | 5,69 | 5,91 | -2,40% | 211.462,00 |
| 27.05.2026 | 6,00 | 6,08 | 5,60 | 6,05 | 1,09% | 89.973,00 |
| 26.05.2026 | 5,87 | 6,24 | 5,76 | 5,99 | 3,01% | 104.273,00 |
| 22.05.2026 | 6,25 | 6,35 | 5,68 | 5,81 | -4,28% | 162.667,00 |
| 21.05.2026 | 6,26 | 6,95 | 5,82 | 6,07 | -5,01% | 165.051,00 |
| 20.05.2026 | 6,15 | 6,39 | 5,70 | 6,39 | 4,93% | 104.206,00 |
| 19.05.2026 | 5,80 | 6,10 | 5,47 | 6,09 | 2,01% | 84.886,00 |
| 18.05.2026 | 5,36 | 6,40 | 5,36 | 5,97 | 14,81% | 538.596,00 |
| 15.05.2026 | 5,20 | 5,60 | 4,73 | 5,20 | -25,18% | 456.940,00 |
| 14.05.2026 | 6,85 | 7,46 | 6,57 | 6,95 | 1,09% | 237.054,00 |
| 13.05.2026 | 7,06 | 7,18 | 6,82 | 6,88 | -1,93% | 115.409,00 |
| 12.05.2026 | 7,28 | 7,40 | 6,71 | 7,01 | -5,53% | 172.207,00 |
| 11.05.2026 | 7,11 | 7,88 | 6,55 | 7,42 | 4,65% | 233.653,00 |
| 08.05.2026 | 7,07 | 7,28 | 6,89 | 7,09 | 0,42% | 93.883,00 |
| 07.05.2026 | 7,95 | 7,99 | 6,55 | 7,06 | -12,57% | 344.742,00 |
| 06.05.2026 | 7,36 | 8,41 | 6,85 | 8,08 | 8,98% | 254.447,00 |
| 05.05.2026 | 7,41 | 8,31 | 6,88 | 7,41 | 1,37% | 265.361,00 |
| 04.05.2026 | 8,30 | 8,46 | 6,87 | 7,31 | -9,19% | 325.556,00 |
| 01.05.2026 | 7,32 | 8,19 | 7,25 | 8,05 | 18,73% | 398.621,00 |
| 30.04.2026 | 6,58 | 6,98 | 6,45 | 6,78 | 3,67% | 127.963,00 |
| 29.04.2026 | 6,38 | 6,86 | 6,28 | 6,54 | 2,35% | 130.149,00 |
| 28.04.2026 | 6,18 | 6,42 | 5,98 | 6,39 | -1,54% | 100.863,00 |
| 27.04.2026 | 6,46 | 6,96 | 6,05 | 6,49 | 0,46% | 265.230,00 |
| 24.04.2026 | 5,70 | 6,66 | 5,46 | 6,46 | 13,13% | 285.521,00 |
| 23.04.2026 | 5,68 | 5,94 | 5,26 | 5,71 | -2,06% | 189.669,00 |
| 22.04.2026 | 4,87 | 5,84 | 4,76 | 5,83 | 22,48% | 229.043,00 |
| 21.04.2026 | 4,90 | 4,96 | 4,65 | 4,76 | -1,24% | 94.422,00 |
| 20.04.2026 | 4,39 | 4,94 | 4,24 | 4,82 | 10,30% | 165.423,00 |
| 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 |