2,980€
-3,87%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 06.11.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 05.11.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -6,55% | - |
| 04.11.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -1,18% | 1.000,00 |
| 03.11.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,89% | - |
| 31.10.2025 | 3,43 | 3,55 | 3,36 | 3,37 | -5,34% | - |
| 30.10.2025 | 3,57 | 3,58 | 3,53 | 3,56 | -2,73% | - |
| 29.10.2025 | 3,61 | 3,78 | 3,59 | 3,66 | -0,27% | - |
| 28.10.2025 | 3,72 | 3,83 | 3,66 | 3,67 | 3,09% | - |
| 27.10.2025 | 3,53 | 3,64 | 3,48 | 3,56 | 0,28% | - |
| 24.10.2025 | 3,61 | 3,68 | 3,54 | 3,55 | 0,57% | - |
| 23.10.2025 | 3,54 | 3,66 | 3,45 | 3,53 | 2,92% | - |
| 22.10.2025 | 3,60 | 3,69 | 3,42 | 3,43 | -8,53% | - |
| 21.10.2025 | 3,95 | 4,00 | 3,74 | 3,75 | 12,61% | - |
| 17.10.2025 | 3,27 | 3,33 | 3,24 | 3,33 | 0,00% | - |
| 16.10.2025 | 3,46 | 3,56 | 3,33 | 3,33 | -7,50% | - |
| 15.10.2025 | 3,32 | 3,69 | 3,32 | 3,60 | 0,56% | - |
| 14.10.2025 | 3,46 | 3,72 | 3,34 | 3,58 | 22,60% | - |
| 13.10.2025 | 2,78 | 2,97 | 2,78 | 2,92 | -0,34% | - |
| 10.10.2025 | 2,92 | 2,98 | 2,91 | 2,93 | 1,74% | - |
| 09.10.2025 | 2,99 | 2,99 | 2,83 | 2,88 | -2,04% | - |
| 08.10.2025 | 2,93 | 3,00 | 2,93 | 2,94 | -1,01% | - |
| 07.10.2025 | 2,93 | 3,02 | 2,93 | 2,97 | -1,33% | - |
| 06.10.2025 | 2,86 | 3,04 | 2,83 | 3,01 | 4,88% | - |
| 03.10.2025 | 2,89 | 2,91 | 2,85 | 2,87 | 1,77% | - |
| 02.10.2025 | 2,79 | 2,88 | 2,77 | 2,82 | 1,08% | - |
| 01.10.2025 | 2,79 | 2,86 | 2,78 | 2,79 | -1,06% | - |
| 30.09.2025 | 2,82 | 2,83 | 2,80 | 2,82 | 0,71% | - |
| 29.09.2025 | 2,78 | 2,85 | 2,75 | 2,80 | -0,71% | - |
| 26.09.2025 | 2,89 | 2,91 | 2,79 | 2,82 | -3,09% | - |
| 25.09.2025 | 2,90 | 2,94 | 2,84 | 2,91 | 1,39% | - |
| 24.09.2025 | 2,83 | 2,88 | 2,82 | 2,87 | 1,77% | - |
| 23.09.2025 | 2,77 | 2,87 | 2,77 | 2,82 | 1,08% | - |
| 22.09.2025 | 2,70 | 2,82 | 2,68 | 2,79 | 4,89% | - |
| 19.09.2025 | 2,60 | 2,69 | 2,60 | 2,66 | 1,53% | - |
| 18.09.2025 | 2,59 | 2,63 | 2,59 | 2,62 | 1,55% | - |
| 17.09.2025 | 2,60 | 2,61 | 2,57 | 2,58 | 1,57% | - |
| 16.09.2025 | 2,55 | 2,56 | 2,48 | 2,54 | -0,39% | - |
| 15.09.2025 | 2,62 | 2,74 | 2,52 | 2,55 | 0,39% | - |
| 12.09.2025 | 2,54 | 2,57 | 2,54 | 2,54 | -3,79% | - |
| 11.09.2025 | 2,65 | 2,74 | 2,63 | 2,64 | 0,76% | - |
| 10.09.2025 | 2,55 | 2,71 | 2,55 | 2,62 | 3,97% | - |
| 09.09.2025 | 2,39 | 2,54 | 2,38 | 2,52 | 5,00% | - |
| 08.09.2025 | 2,37 | 2,45 | 2,35 | 2,40 | -2,44% | - |
| 05.09.2025 | 2,51 | 2,56 | 2,44 | 2,46 | 0,00% | - |
| 04.09.2025 | 2,48 | 2,52 | 2,46 | 2,46 | -1,20% | - |
| 03.09.2025 | 2,41 | 2,52 | 2,40 | 2,49 | 4,62% | - |
| 02.09.2025 | 2,44 | 2,54 | 2,38 | 2,38 | -2,06% | - |
| 01.09.2025 | 2,42 | 2,43 | 2,42 | 2,43 | -0,41% | - |
| 29.08.2025 | 2,46 | 2,54 | 2,44 | 2,44 | -2,01% | - |
| 28.08.2025 | 2,49 | 2,51 | 2,43 | 2,49 | 2,05% | - |
| 27.08.2025 | 2,43 | 2,50 | 2,42 | 2,44 | 0,00% | - |
| 26.08.2025 | 2,47 | 2,49 | 2,44 | 2,44 | -3,56% | - |
| 25.08.2025 | 2,50 | 2,63 | 2,48 | 2,53 | 3,69% | - |
| 22.08.2025 | 2,42 | 2,51 | 2,42 | 2,44 | -2,40% | - |
| 21.08.2025 | 2,54 | 2,56 | 2,48 | 2,50 | 0,00% | - |
| 20.08.2025 | 2,65 | 2,65 | 2,47 | 2,50 | -4,21% | - |
| 19.08.2025 | 2,62 | 2,67 | 2,58 | 2,61 | 3,57% | - |
| 18.08.2025 | 2,53 | 2,54 | 2,49 | 2,52 | 1,61% | - |
| 15.08.2025 | 2,50 | 2,66 | 2,48 | 2,48 | 0,81% | - |
| 14.08.2025 | 2,51 | 2,59 | 2,42 | 2,46 | -3,53% | - |
| 13.08.2025 | 2,70 | 2,71 | 2,51 | 2,55 | -11,76% | - |
| 12.08.2025 | 3,16 | 3,44 | 2,88 | 2,89 | -8,83% | - |
| 11.08.2025 | 3,10 | 3,25 | 3,08 | 3,17 | 4,28% | - |
| 08.08.2025 | 3,04 | 3,36 | 3,04 | 3,04 | -6,46% | - |
| 07.08.2025 | 3,14 | 3,26 | 3,13 | 3,25 | -0,31% | - |
| 06.08.2025 | 3,20 | 3,31 | 3,16 | 3,26 | -0,61% | - |
| 05.08.2025 | 3,08 | 3,28 | 3,07 | 3,28 | 6,49% | - |
| 04.08.2025 | 3,18 | 3,28 | 3,06 | 3,08 | -5,81% | - |
| 01.08.2025 | 3,35 | 3,37 | 3,16 | 3,27 | -4,11% | - |
| 31.07.2025 | 3,45 | 3,59 | 3,34 | 3,41 | 0,00% | - |
| 30.07.2025 | 3,41 | 3,44 | 3,37 | 3,41 | -4,48% | - |
| 29.07.2025 | 3,52 | 3,58 | 3,45 | 3,57 | 3,78% | - |
| 28.07.2025 | 3,21 | 3,45 | 3,21 | 3,44 | 5,52% | - |
| 25.07.2025 | 3,32 | 3,45 | 3,24 | 3,26 | 0,31% | - |
| 24.07.2025 | 3,13 | 3,25 | 3,11 | 3,25 | 7,26% | - |
| 23.07.2025 | 3,11 | 3,12 | 2,96 | 3,03 | 3,77% | - |
| 22.07.2025 | 2,98 | 3,06 | 2,89 | 2,92 | -5,19% | - |
| 21.07.2025 | 3,15 | 3,27 | 3,06 | 3,08 | 0,33% | - |
| 18.07.2025 | 2,96 | 3,14 | 2,96 | 3,07 | 11,23% | - |
| 17.07.2025 | 2,73 | 2,78 | 2,72 | 2,76 | 3,76% | - |
| 16.07.2025 | 2,71 | 2,71 | 2,65 | 2,66 | -2,92% | - |
| 15.07.2025 | 2,73 | 2,74 | 2,72 | 2,74 | 0,74% | - |
| 14.07.2025 | 2,79 | 2,80 | 2,70 | 2,72 | -2,16% | - |
| 11.07.2025 | 2,83 | 2,89 | 2,78 | 2,78 | -2,46% | - |
| 10.07.2025 | 2,75 | 2,85 | 2,75 | 2,85 | 0,35% | - |
| 09.07.2025 | 2,84 | 2,97 | 2,84 | 2,84 | 3,65% | - |
| 08.07.2025 | 2,77 | 2,81 | 2,74 | 2,74 | -0,72% | - |
| 07.07.2025 | 2,64 | 2,76 | 2,64 | 2,76 | 4,55% | - |
| 04.07.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -0,38% | - |
| 03.07.2025 | 2,57 | 2,67 | 2,57 | 2,65 | 5,16% | - |
| 02.07.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 0,80% | - |
| 01.07.2025 | 2,45 | 2,53 | 2,43 | 2,50 | 0,40% | - |
| 30.06.2025 | 2,43 | 2,49 | 2,43 | 2,49 | 1,22% | - |
| 27.06.2025 | 2,45 | 2,58 | 2,43 | 2,46 | -5,02% | - |
| 26.06.2025 | 2,59 | 2,59 | 2,57 | 2,59 | 0,39% | - |
| 25.06.2025 | 2,51 | 2,63 | 2,49 | 2,58 | 7,05% | - |
| 24.06.2025 | 2,42 | 2,46 | 2,41 | 2,41 | -2,43% | - |
| 23.06.2025 | 2,38 | 2,48 | 2,38 | 2,47 | -1,20% | - |
| 20.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | - |