2,420€
-2,81%
Echtzeit-Aktienkurs CVD Equipment Corp
Bid:
Ask:
Aktienkurse zur CVD Equipment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2025 | 2,51 | 2,51 | 2,49 | 2,49 | -3,49% | - |
| 18.06.2025 | 2,62 | 2,62 | 2,58 | 2,58 | -3,01% | - |
| 17.06.2025 | 2,62 | 2,66 | 2,62 | 2,66 | -2,21% | - |
| 16.06.2025 | 2,66 | 2,81 | 2,64 | 2,72 | -0,73% | - |
| 13.06.2025 | 2,70 | 2,80 | 2,70 | 2,74 | 0,74% | - |
| 12.06.2025 | 2,68 | 2,82 | 2,63 | 2,72 | -1,45% | - |
| 11.06.2025 | 2,71 | 2,82 | 2,69 | 2,76 | -0,72% | - |
| 10.06.2025 | 2,76 | 2,81 | 2,72 | 2,78 | 1,09% | - |
| 09.06.2025 | 2,67 | 2,86 | 2,67 | 2,75 | -7,09% | - |
| 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% | - |