53,990$
-0,02%
Echtzeit-Aktienkurs CyberOptics Corp.
Bid:
Ask:
Aktienkurse zur CyberOptics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2022 | 53,98 | 54,00 | 53,98 | 54,00 | 0,00% | 273.006,00 |
| 02.11.2022 | 53,95 | 54,00 | 53,95 | 54,00 | 0,07% | 369.217,00 |
| 01.11.2022 | 53,99 | 54,00 | 53,95 | 53,96 | -0,02% | 59.185,00 |
| 31.10.2022 | 53,95 | 53,99 | 53,95 | 53,97 | 0,04% | 139.596,00 |
| 28.10.2022 | 53,93 | 53,95 | 53,93 | 53,95 | 0,02% | 184.407,00 |
| 27.10.2022 | 53,92 | 53,95 | 53,91 | 53,94 | 0,06% | 119.639,00 |
| 26.10.2022 | 53,90 | 53,95 | 53,90 | 53,91 | 0,02% | 66.462,00 |
| 25.10.2022 | 53,89 | 53,96 | 53,89 | 53,90 | 0,02% | 263.765,00 |
| 24.10.2022 | 53,90 | 53,92 | 53,87 | 53,89 | 0,02% | 176.541,00 |
| 21.10.2022 | 54,12 | 54,12 | 53,85 | 53,88 | -0,04% | 208.181,00 |
| 20.10.2022 | 53,90 | 53,93 | 53,87 | 53,90 | 0,02% | 116.234,00 |
| 19.10.2022 | 53,85 | 53,90 | 53,84 | 53,89 | 0,04% | 79.230,00 |
| 18.10.2022 | 53,89 | 53,90 | 53,85 | 53,87 | 0,04% | 66.559,00 |
| 17.10.2022 | 53,80 | 53,90 | 53,80 | 53,85 | 0,07% | 85.934,00 |
| 14.10.2022 | 53,83 | 53,90 | 53,76 | 53,81 | 0,06% | 77.910,00 |
| 13.10.2022 | 53,67 | 53,90 | 53,65 | 53,78 | 0,07% | 160.030,00 |
| 12.10.2022 | 53,77 | 53,78 | 53,72 | 53,74 | 0,00% | 103.951,00 |
| 11.10.2022 | 53,71 | 53,83 | 53,71 | 53,74 | 0,06% | 101.849,00 |
| 10.10.2022 | 53,77 | 53,82 | 53,69 | 53,71 | -0,09% | 97.421,00 |
| 07.10.2022 | 53,76 | 53,84 | 53,70 | 53,76 | -0,02% | 113.625,00 |
| 06.10.2022 | 53,79 | 53,85 | 53,77 | 53,77 | -0,04% | 112.621,00 |
| 05.10.2022 | 53,74 | 53,85 | 53,73 | 53,79 | -0,02% | 56.106,00 |
| 04.10.2022 | 53,82 | 53,84 | 53,73 | 53,80 | 0,06% | 74.776,00 |
| 03.10.2022 | 53,83 | 53,85 | 53,69 | 53,77 | -0,02% | 137.595,00 |
| 30.09.2022 | 53,75 | 53,84 | 53,63 | 53,78 | 0,06% | 184.349,00 |
| 29.09.2022 | 53,63 | 53,78 | 53,58 | 53,75 | 0,17% | 92.381,00 |
| 28.09.2022 | 53,71 | 53,76 | 53,66 | 53,66 | -0,13% | 108.061,00 |
| 27.09.2022 | 53,63 | 53,78 | 53,63 | 53,73 | 0,32% | 125.834,00 |
| 26.09.2022 | 53,62 | 53,72 | 53,50 | 53,56 | -0,04% | 149.645,00 |
| 23.09.2022 | 53,55 | 53,71 | 53,46 | 53,58 | -0,22% | 108.552,00 |
| 22.09.2022 | 53,55 | 53,74 | 53,51 | 53,70 | 0,17% | 69.982,00 |
| 21.09.2022 | 53,74 | 53,81 | 53,54 | 53,61 | -0,33% | 144.869,00 |
| 20.09.2022 | 53,50 | 53,80 | 53,42 | 53,79 | 0,79% | 102.912,00 |
| 19.09.2022 | 53,50 | 53,60 | 53,35 | 53,37 | -0,15% | 110.129,00 |
| 16.09.2022 | 53,40 | 53,64 | 53,40 | 53,45 | -0,09% | 220.509,00 |
| 15.09.2022 | 53,40 | 53,58 | 53,40 | 53,50 | 0,19% | 163.322,00 |
| 14.09.2022 | 53,40 | 53,44 | 53,32 | 53,40 | 0,07% | 193.062,00 |
| 13.09.2022 | 53,31 | 53,45 | 53,30 | 53,36 | 0,09% | 491.695,00 |
| 12.09.2022 | 53,43 | 53,56 | 53,26 | 53,31 | -0,17% | 311.882,00 |
| 09.09.2022 | 53,42 | 53,51 | 53,38 | 53,40 | -0,04% | 90.097,00 |
| 08.09.2022 | 53,30 | 53,47 | 53,30 | 53,42 | 0,23% | 141.795,00 |
| 07.09.2022 | 53,30 | 53,47 | 53,28 | 53,30 | 0,06% | 101.913,00 |
| 06.09.2022 | 53,40 | 53,43 | 53,25 | 53,27 | 0,08% | 209.221,00 |
| 02.09.2022 | 53,42 | 53,52 | 53,23 | 53,23 | -0,39% | 170.513,00 |
| 01.09.2022 | 53,30 | 53,57 | 53,19 | 53,44 | 0,38% | 353.441,00 |
| 31.08.2022 | 53,40 | 53,55 | 53,23 | 53,24 | -0,41% | 197.836,00 |
| 30.08.2022 | 53,21 | 53,48 | 53,21 | 53,46 | 0,41% | 174.156,00 |
| 29.08.2022 | 53,31 | 53,43 | 53,22 | 53,24 | -0,24% | 179.934,00 |
| 26.08.2022 | 53,44 | 53,48 | 53,20 | 53,37 | -0,22% | 131.167,00 |
| 25.08.2022 | 53,33 | 53,52 | 53,31 | 53,49 | 0,30% | 99.383,00 |
| 24.08.2022 | 53,36 | 53,41 | 53,26 | 53,33 | -0,06% | 120.102,00 |
| 23.08.2022 | 53,34 | 53,43 | 53,33 | 53,36 | 0,09% | 197.232,00 |
| 22.08.2022 | 53,37 | 53,46 | 53,25 | 53,31 | -0,30% | 104.866,00 |
| 19.08.2022 | 53,22 | 53,50 | 53,20 | 53,47 | 0,43% | 210.926,00 |
| 18.08.2022 | 53,20 | 53,60 | 53,19 | 53,24 | -0,02% | 237.007,00 |
| 17.08.2022 | 53,20 | 53,32 | 53,12 | 53,25 | 0,26% | 372.142,00 |
| 16.08.2022 | 53,20 | 53,30 | 53,06 | 53,11 | -0,28% | 501.416,00 |
| 15.08.2022 | 53,25 | 53,35 | 53,12 | 53,26 | 0,06% | 546.763,00 |
| 12.08.2022 | 53,13 | 53,35 | 53,10 | 53,23 | 0,21% | 281.610,00 |
| 11.08.2022 | 53,05 | 53,36 | 53,00 | 53,12 | 0,17% | 709.611,00 |
| 10.08.2022 | 53,01 | 53,13 | 53,01 | 53,03 | 0,00% | 829.046,00 |
| 09.08.2022 | 53,01 | 53,10 | 52,94 | 53,03 | 0,00% | 1.206.511,00 |
| 08.08.2022 | 53,01 | 53,14 | 52,93 | 53,03 | 29,03% | 3.765.811,00 |
| 05.08.2022 | 40,21 | 41,13 | 40,00 | 41,10 | 1,48% | 39.984,00 |
| 04.08.2022 | 39,74 | 40,57 | 39,74 | 40,50 | 1,48% | 27.707,00 |
| 03.08.2022 | 40,40 | 40,40 | 39,12 | 39,91 | -0,32% | 30.037,00 |
| 02.08.2022 | 39,89 | 40,48 | 39,83 | 40,04 | -0,15% | 21.114,00 |
| 01.08.2022 | 40,24 | 40,70 | 39,86 | 40,10 | -1,40% | 47.801,00 |
| 29.07.2022 | 39,05 | 41,18 | 39,05 | 40,67 | 3,20% | 51.414,00 |
| 28.07.2022 | 39,00 | 40,52 | 37,27 | 39,41 | 3,68% | 57.189,00 |
| 27.07.2022 | 36,67 | 38,17 | 36,67 | 38,01 | 3,88% | 50.799,00 |
| 26.07.2022 | 36,08 | 37,21 | 36,08 | 36,59 | 0,25% | 39.091,00 |
| 25.07.2022 | 36,33 | 36,77 | 35,56 | 36,50 | 0,83% | 44.281,00 |
| 22.07.2022 | 37,03 | 37,11 | 35,92 | 36,20 | -2,84% | 22.501,00 |
| 21.07.2022 | 36,77 | 37,26 | 36,42 | 37,26 | 1,61% | 32.568,00 |
| 20.07.2022 | 35,98 | 37,21 | 35,98 | 36,67 | 1,30% | 36.987,00 |
| 19.07.2022 | 34,80 | 36,62 | 34,80 | 36,20 | 5,14% | 34.441,00 |
| 18.07.2022 | 35,00 | 35,52 | 34,37 | 34,43 | -0,92% | 25.466,00 |
| 15.07.2022 | 33,55 | 34,80 | 33,22 | 34,75 | 5,02% | 59.987,00 |
| 14.07.2022 | 33,35 | 33,77 | 32,72 | 33,09 | -1,22% | 64.746,00 |
| 13.07.2022 | 33,39 | 33,90 | 33,22 | 33,50 | -0,98% | 44.389,00 |
| 12.07.2022 | 33,92 | 34,42 | 33,39 | 33,83 | 0,39% | 36.186,00 |
| 11.07.2022 | 33,37 | 33,91 | 33,07 | 33,70 | -0,47% | 31.550,00 |
| 08.07.2022 | 33,91 | 34,04 | 33,04 | 33,86 | -0,21% | 38.445,00 |
| 07.07.2022 | 33,35 | 34,10 | 33,00 | 33,93 | 3,70% | 40.293,00 |
| 06.07.2022 | 33,13 | 33,82 | 32,12 | 32,72 | -2,39% | 46.210,00 |
| 05.07.2022 | 31,65 | 33,79 | 30,98 | 33,52 | 5,38% | 142.736,00 |
| 01.07.2022 | 34,78 | 34,78 | 31,64 | 31,81 | -8,96% | 139.551,00 |
| 30.06.2022 | 34,86 | 35,08 | 34,05 | 34,94 | 0,03% | 73.493,00 |
| 29.06.2022 | 37,20 | 37,20 | 34,89 | 34,93 | -5,18% | 57.486,00 |
| 28.06.2022 | 37,56 | 37,64 | 36,59 | 36,84 | -2,07% | 49.673,00 |
| 27.06.2022 | 35,83 | 38,19 | 35,55 | 37,62 | 7,12% | 120.548,00 |
| 24.06.2022 | 35,96 | 37,18 | 34,78 | 35,12 | -1,07% | 934.305,00 |
| 23.06.2022 | 35,92 | 36,63 | 34,28 | 35,50 | -1,47% | 116.813,00 |
| 22.06.2022 | 36,89 | 38,19 | 35,20 | 36,03 | -3,30% | 94.776,00 |
| 21.06.2022 | 37,25 | 38,60 | 36,85 | 37,26 | 0,84% | 102.032,00 |
| 17.06.2022 | 37,03 | 38,71 | 36,08 | 36,95 | -0,14% | 82.905,00 |
| 16.06.2022 | 38,18 | 38,42 | 36,63 | 37,00 | -5,20% | 70.208,00 |
| 15.06.2022 | 37,54 | 39,78 | 37,33 | 39,03 | 3,97% | 51.883,00 |
| 14.06.2022 | 38,23 | 38,46 | 36,83 | 37,54 | -1,21% | 63.782,00 |