3,980€
29,22%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 3,34 | 3,62 | 3,30 | 3,50 | 13,64% | - |
| 09.03.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -5,52% | - |
| 06.03.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -7,39% | - |
| 05.03.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 15,79% | - |
| 04.03.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 7,80% | - |
| 03.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 02.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -7,10% | - |
| 27.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -3,73% | - |
| 26.02.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -10,06% | - |
| 25.02.2026 | 3,24 | 3,58 | 3,24 | 3,58 | 14,74% | 600,00 |
| 24.02.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 23.02.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 20.02.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -3,03% | - |
| 19.02.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -1,79% | - |
| 18.02.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 1,82% | - |
| 17.02.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 3,12% | - |
| 16.02.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -6,16% | - |
| 13.02.2026 | 3,40 | 3,42 | 3,36 | 3,41 | -3,13% | - |
| 12.02.2026 | 3,64 | 3,65 | 3,50 | 3,52 | -1,12% | - |
| 11.02.2026 | 3,78 | 3,83 | 3,54 | 3,56 | -9,64% | - |
| 10.02.2026 | 3,93 | 4,00 | 3,89 | 3,94 | 7,65% | - |
| 09.02.2026 | 3,53 | 3,66 | 3,39 | 3,66 | 15,09% | - |
| 06.02.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | - |
| 05.02.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -8,00% | - |
| 04.02.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -8,85% | - |
| 03.02.2026 | 3,84 | 3,84 | 3,84 | 3,84 | 2,13% | - |
| 02.02.2026 | 3,76 | 3,76 | 3,76 | 3,76 | -11,11% | - |
| 30.01.2026 | 4,33 | 4,40 | 4,23 | 4,23 | -4,73% | - |
| 29.01.2026 | 4,47 | 4,65 | 4,38 | 4,44 | -2,20% | - |
| 28.01.2026 | 4,81 | 4,97 | 4,50 | 4,54 | -0,44% | - |
| 27.01.2026 | 4,78 | 4,83 | 4,53 | 4,56 | -1,30% | - |
| 26.01.2026 | 4,34 | 4,78 | 4,30 | 4,62 | -0,86% | - |
| 23.01.2026 | 4,66 | 4,66 | 4,66 | 4,66 | 28,73% | - |
| 22.01.2026 | 3,62 | 3,62 | 3,62 | 3,62 | 5,23% | - |
| 21.01.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -8,51% | - |
| 20.01.2026 | 3,32 | 3,76 | 3,32 | 3,76 | 6,82% | 150,00 |
| 19.01.2026 | 3,52 | 3,52 | 3,52 | 3,52 | -2,22% | - |
| 16.01.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 12,50% | - |
| 15.01.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -6,43% | - |
| 14.01.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -10,00% | - |
| 13.01.2026 | 3,80 | 3,80 | 3,80 | 3,80 | -3,55% | - |
| 12.01.2026 | 3,94 | 3,94 | 3,94 | 3,94 | 19,39% | 70,00 |
| 09.01.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 3,12% | - |
| 08.01.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -6,98% | - |
| 07.01.2026 | 3,16 | 3,44 | 3,16 | 3,44 | 13,16% | 40,00 |
| 06.01.2026 | 3,10 | 3,10 | 3,04 | 3,04 | 14,29% | - |
| 05.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 6,40% | - |
| 02.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 30.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 29.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 23.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 22.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 19.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 18.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -4,58% | - |
| 17.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 16.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -4,41% | - |
| 15.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 12.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 11.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 10.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 09.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 08.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 05.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | - |
| 04.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 03.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 02.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 01.12.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 7,14% | - |
| 28.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 27.11.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 26.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 25.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 24.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 21.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -5,00% | - |
| 20.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 19.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -4,20% | - |
| 18.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -7,14% | - |
| 17.11.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 11,59% | - |
| 14.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 13.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 12.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -7,59% | - |
| 11.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 10.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 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% | - |