2,680€
5,51%
Echtzeit-Aktienkurs CVD Equipment Corp.
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,58 | 2,72 | 2,52 | 2,65 | 4,33% | - |
| 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% | - |
| 14.01.2025 | 3,70 | 3,73 | 3,67 | 3,71 | 2,20% | - |
| 13.01.2025 | 3,45 | 3,65 | 3,45 | 3,63 | -0,82% | - |
| 10.01.2025 | 3,89 | 4,06 | 3,66 | 3,66 | -7,81% | - |
| 09.01.2025 | 3,89 | 3,97 | 3,87 | 3,97 | -3,41% | - |
| 08.01.2025 | 4,23 | 4,39 | 4,01 | 4,11 | -3,97% | - |
| 07.01.2025 | 4,31 | 4,49 | 4,22 | 4,28 | -3,82% | - |
| 06.01.2025 | 4,33 | 4,56 | 4,29 | 4,45 | 2,53% | - |
| 03.01.2025 | 4,56 | 4,56 | 4,33 | 4,34 | -3,98% | - |
| 02.01.2025 | 4,22 | 4,59 | 4,22 | 4,52 | 12,72% | - |
| 30.12.2024 | 3,89 | 4,01 | 3,88 | 4,01 | 7,22% | - |
| 27.12.2024 | 3,74 | 3,89 | 3,69 | 3,74 | 2,19% | - |
| 23.12.2024 | 3,62 | 3,87 | 3,57 | 3,66 | 1,95% | - |
| 20.12.2024 | 3,30 | 3,61 | 3,20 | 3,59 | 8,46% | - |
| 19.12.2024 | 3,56 | 3,70 | 3,31 | 3,31 | -9,07% | - |
| 18.12.2024 | 3,64 | 3,80 | 3,49 | 3,64 | -3,96% | - |
| 17.12.2024 | 3,73 | 4,10 | 3,72 | 3,79 | 1,34% | - |
| 16.12.2024 | 4,04 | 4,07 | 3,69 | 3,74 | 3,31% | - |
| 13.12.2024 | 3,51 | 3,71 | 3,46 | 3,62 | 2,84% | - |
| 12.12.2024 | 3,41 | 3,66 | 3,40 | 3,52 | 2,03% | - |
| 11.12.2024 | 3,54 | 3,61 | 3,44 | 3,45 | 4,55% | - |
| 10.12.2024 | 3,27 | 3,36 | 3,07 | 3,30 | -0,30% | - |
| 09.12.2024 | 3,48 | 3,66 | 3,29 | 3,31 | 2,48% | - |
| 06.12.2024 | 3,20 | 3,24 | 3,17 | 3,23 | 0,62% | - |
| 05.12.2024 | 3,24 | 3,24 | 3,19 | 3,21 | -0,62% | - |
| 04.12.2024 | 3,24 | 3,28 | 3,20 | 3,23 | 3,86% | - |
| 03.12.2024 | 3,12 | 3,16 | 3,09 | 3,11 | 4,01% | - |
| 02.12.2024 | 3,03 | 3,05 | 2,84 | 2,99 | 1,36% | - |
| 29.11.2024 | 2,89 | 2,95 | 2,88 | 2,95 | 2,08% | - |
| 28.11.2024 | 2,90 | 2,91 | 2,89 | 2,89 | -1,03% | - |
| 27.11.2024 | 2,98 | 2,99 | 2,90 | 2,92 | 0,69% | - |
| 26.11.2024 | 2,94 | 2,97 | 2,82 | 2,90 | -0,68% | - |
| 25.11.2024 | 2,98 | 2,99 | 2,90 | 2,92 | -0,68% | - |
| 22.11.2024 | 2,91 | 2,99 | 2,91 | 2,94 | 0,34% | - |
| 21.11.2024 | 2,96 | 2,99 | 2,84 | 2,93 | 3,53% | - |
| 20.11.2024 | 2,90 | 2,93 | 2,81 | 2,83 | -1,74% | - |
| 19.11.2024 | 2,96 | 3,01 | 2,86 | 2,88 | -1,37% | - |
| 18.11.2024 | 2,76 | 2,92 | 2,74 | 2,92 | 5,42% | - |