2,760€
-7,38%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,03 | 3,13 | 2,92 | 2,96 | -0,67% | - |
| 05.06.2025 | 3,03 | 3,15 | 2,94 | 2,98 | 2,76% | - |
| 04.06.2025 | 2,75 | 2,91 | 2,75 | 2,90 | 8,21% | - |
| 03.06.2025 | 2,63 | 2,70 | 2,63 | 2,68 | 0,00% | - |
| 02.06.2025 | 2,64 | 2,70 | 2,62 | 2,68 | 0,00% | - |
| 30.05.2025 | 2,70 | 2,74 | 2,68 | 2,68 | -4,29% | - |
| 29.05.2025 | 2,82 | 2,84 | 2,74 | 2,80 | -3,11% | - |
| 28.05.2025 | 2,94 | 2,95 | 2,86 | 2,89 | -1,03% | - |
| 27.05.2025 | 2,76 | 2,95 | 2,76 | 2,92 | 5,80% | - |
| 26.05.2025 | 2,76 | 2,78 | 2,76 | 2,76 | 6,98% | - |
| 23.05.2025 | 2,39 | 2,64 | 2,36 | 2,58 | 10,26% | - |
| 22.05.2025 | 2,25 | 2,35 | 2,23 | 2,34 | 4,00% | - |
| 21.05.2025 | 2,26 | 2,28 | 2,21 | 2,25 | 0,00% | - |
| 20.05.2025 | 2,26 | 2,27 | 2,17 | 2,25 | -1,32% | - |
| 19.05.2025 | 2,32 | 2,33 | 2,25 | 2,28 | -2,98% | - |
| 16.05.2025 | 2,32 | 2,38 | 2,28 | 2,35 | 0,43% | - |
| 15.05.2025 | 2,33 | 2,36 | 2,28 | 2,34 | -4,10% | - |
| 14.05.2025 | 2,63 | 2,63 | 2,41 | 2,44 | -6,15% | - |
| 13.05.2025 | 2,62 | 2,72 | 2,57 | 2,60 | 0,39% | - |
| 12.05.2025 | 2,50 | 2,72 | 2,50 | 2,59 | 1,57% | - |
| 09.05.2025 | 2,56 | 2,69 | 2,54 | 2,55 | -1,16% | - |
| 08.05.2025 | 2,45 | 2,69 | 2,45 | 2,58 | 5,74% | - |
| 07.05.2025 | 2,38 | 2,45 | 2,38 | 2,44 | -0,81% | - |
| 06.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -5,38% | - |
| 05.05.2025 | 2,58 | 2,67 | 2,58 | 2,60 | 0,78% | - |
| 02.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 30.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 29.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 28.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 25.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 24.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 23.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 22.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -5,22% | - |
| 17.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 16.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 15.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 14.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 4,72% | - |
| 11.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 10.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 7,63% | - |
| 09.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 08.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 5,13% | - |
| 07.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -12,03% | - |
| 04.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 03.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | - |
| 02.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 01.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 4,38% | - |
| 31.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -3,52% | - |
| 28.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 27.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 26.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | - |
| 25.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 24.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 21.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 20.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 19.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 5,07% | - |
| 18.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 17.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 14.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 4,38% | 250,00 |
| 13.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 12.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 11.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 10.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 07.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 06.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 05.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 04.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 03.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 28.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 27.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 26.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 25.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -6,54% | - |
| 24.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -3,16% | - |
| 21.02.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -6,51% | - |
| 20.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 0,00% | - |
| 19.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -1,17% | - |
| 18.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | - |
| 17.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,59% | - |
| 14.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -4,52% | - |
| 13.02.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 0,00% | - |
| 12.02.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -4,32% | - |
| 11.02.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 8,19% | - |
| 10.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,00% | - |
| 07.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | - |
| 06.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 3,03% | - |
| 05.02.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -3,51% | - |
| 04.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 1,18% | - |
| 03.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -0,29% | - |
| 31.01.2025 | 3,32 | 3,41 | 3,32 | 3,39 | 2,73% | - |
| 30.01.2025 | 3,30 | 3,35 | 3,30 | 3,30 | -0,90% | - |
| 29.01.2025 | 3,29 | 3,40 | 3,29 | 3,33 | 3,10% | - |
| 28.01.2025 | 3,40 | 3,42 | 3,22 | 3,23 | -5,00% | - |
| 27.01.2025 | 3,32 | 3,42 | 3,28 | 3,40 | 1,80% | - |
| 24.01.2025 | 3,34 | 3,40 | 3,29 | 3,34 | -2,62% | - |
| 23.01.2025 | 3,43 | 3,46 | 3,37 | 3,43 | -2,56% | - |
| 22.01.2025 | 3,54 | 3,59 | 3,43 | 3,52 | -0,85% | - |
| 21.01.2025 | 3,60 | 3,65 | 3,46 | 3,55 | -1,39% | - |
| 20.01.2025 | 3,63 | 3,63 | 3,58 | 3,60 | -1,91% | - |
| 17.01.2025 | 3,61 | 3,70 | 3,60 | 3,67 | 0,00% | - |
| 16.01.2025 | 3,66 | 3,73 | 3,64 | 3,67 | -1,61% | - |
| 15.01.2025 | 3,63 | 3,78 | 3,56 | 3,73 | 0,54% | - |