Chicago Rivet & Machine Co. CVR
AMEX · Vereinigte Staaten · Produzierendes Gewerbe
$10,950,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,95 | 0,00 % | $10,20 | $11,10 | $10,75 | 587 |
| 2026-09-30 | $10,95 | +8,96 % | $10,20 | $11,10 | $10,20 | 4,80K |
| 2026-09-29 | $10,05 | -0,99 % | $10,05 | $10,05 | $10,05 | 1,10K |
| 2026-09-28 | $10,15 | -0,98 % | $10,00 | $10,20 | $9,70 | 3,00K |
| 2026-09-25 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,25 | 0 |
| 2026-09-24 | $10,25 | +1,49 % | $10,25 | $10,25 | $10,25 | 800 |
| 2026-09-23 | $10,10 | +0,20 % | $10,10 | $10,10 | $10,03 | 2,40K |
| 2026-09-22 | $10,08 | -1,66 % | $10,13 | $10,25 | $10,00 | 3,60K |
| 2026-09-21 | $10,25 | -2,47 % | $10,25 | $10,25 | $10,14 | 5,00K |
| 2026-09-18 | $10,51 | +2,64 % | $10,23 | $10,51 | $10,23 | 400 |
| 2026-09-17 | $10,24 | +3,96 % | $9,98 | $10,24 | $9,88 | 2,70K |
| 2026-09-16 | $9,85 | -0,20 % | $10,00 | $10,00 | $9,85 | 1,50K |
| 2026-09-15 | $9,87 | -0,50 % | $9,85 | $9,87 | $9,75 | 1,50K |
| 2026-09-14 | $9,92 | -0,90 % | $9,92 | $9,92 | $9,92 | 400 |
| 2026-09-11 | $10,01 | -2,44 % | $10,25 | $10,25 | $10,01 | 500 |
| 2026-09-10 | $10,26 | +2,60 % | $10,00 | $10,26 | $10,00 | 5,80K |
| 2026-09-09 | $10,00 | -1,96 % | $10,18 | $10,18 | $10,00 | 3,20K |
| 2026-09-08 | $10,20 | -0,49 % | $10,06 | $10,25 | $10,05 | 3,50K |
| 2026-09-04 | $10,25 | +0,39 % | $10,22 | $10,26 | $10,15 | 21,10K |
| 2026-09-03 | $10,21 | +1,09 % | $10,20 | $10,25 | $10,17 | 14,60K |
| 2026-09-02 | $10,10 | -3,44 % | $10,25 | $10,25 | $10,08 | 8,30K |
| 2026-09-01 | $10,46 | -0,19 % | $10,46 | $10,46 | $10,46 | 500 |
| 2026-08-31 | $10,48 | +2,34 % | $10,95 | $10,95 | $10,48 | 3,10K |
| 2026-08-28 | $10,24 | +1,39 % | $10,00 | $10,25 | $10,00 | 3,80K |
| 2026-08-27 | $10,10 | -2,32 % | $10,00 | $10,10 | $10,00 | 1,50K |
| 2026-08-26 | $10,34 | +3,71 % | $9,90 | $10,34 | $9,85 | 900 |
| 2026-08-25 | $9,97 | -0,40 % | $9,78 | $9,97 | $9,78 | 1,10K |
| 2026-08-24 | $10,01 | -3,29 % | $10,06 | $10,20 | $10,01 | 2,20K |
| 2026-08-21 | $10,35 | +4,23 % | $10,35 | $10,35 | $10,35 | 400 |
| 2026-08-20 | $9,93 | 0,00 % | $9,93 | $9,93 | $9,93 | 0 |
| 2026-08-19 | $9,93 | -2,46 % | $9,80 | $10,04 | $9,80 | 3,40K |
| 2026-08-18 | $10,18 | 0,00 % | $10,18 | $10,18 | $10,18 | 0 |
| 2026-08-17 | $10,18 | -1,45 % | $10,18 | $10,18 | $10,18 | 700 |
| 2026-08-14 | $10,33 | 0,00 % | $10,25 | $10,33 | $9,99 | 3,80K |
| 2026-08-13 | $10,33 | +2,28 % | $10,10 | $10,33 | $10,10 | 2,40K |
| 2026-08-12 | $10,10 | -1,94 % | $10,20 | $10,20 | $10,10 | 1,70K |
| 2026-08-11 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 0 |
| 2026-08-10 | $10,30 | -2,92 % | $10,46 | $10,46 | $10,30 | 1,60K |
| 2026-08-07 | $10,61 | +2,22 % | $10,90 | $10,90 | $10,61 | 800 |
| 2026-08-06 | $10,38 | -0,19 % | $10,22 | $10,69 | $10,22 | 4,70K |
| 2026-08-05 | $10,40 | +3,90 % | $10,27 | $10,40 | $10,27 | 3,10K |
| 2026-08-04 | $10,01 | -4,12 % | $9,95 | $10,30 | $9,95 | 7,00K |
| 2026-08-03 | $10,44 | +0,38 % | $10,44 | $10,44 | $10,44 | 600 |
| 2026-07-31 | $10,40 | -0,95 % | $10,40 | $10,40 | $10,40 | 900 |
| 2026-07-30 | $10,50 | 0,00 % | $10,50 | $10,50 | $10,50 | 0 |
| 2026-07-29 | $10,50 | +0,96 % | $10,20 | $10,50 | $10,20 | 900 |
| 2026-07-28 | $10,40 | +0,39 % | $10,40 | $10,40 | $10,00 | 3,90K |
| 2026-07-27 | $10,36 | +4,65 % | $10,15 | $10,50 | $10,09 | 14,50K |
| 2026-07-24 | $9,90 | -2,46 % | $9,90 | $9,90 | $9,90 | 300 |
| 2026-07-23 | $10,15 | -0,20 % | $10,15 | $10,15 | $10,15 | 1,10K |
| 2026-07-22 | $10,17 | +4,31 % | $9,90 | $10,17 | $9,90 | 1,20K |
| 2026-07-21 | $9,75 | -2,01 % | $9,90 | $9,97 | $9,75 | 1,00K |
| 2026-07-20 | $9,95 | -1,49 % | $10,18 | $10,18 | $9,95 | 2,50K |
| 2026-07-17 | $10,10 | +2,85 % | $9,60 | $10,27 | $9,60 | 3,60K |
| 2026-07-16 | $9,82 | -2,77 % | $10,26 | $10,26 | $9,59 | 4,40K |
| 2026-07-15 | $10,10 | +2,54 % | $10,10 | $10,10 | $10,10 | 1,00K |
| 2026-07-14 | $9,85 | -1,01 % | $9,90 | $10,40 | $9,85 | 4,00K |
| 2026-07-13 | $9,95 | -4,33 % | $10,25 | $10,25 | $9,95 | 2,70K |
| 2026-07-10 | $10,40 | +4,52 % | $9,98 | $10,40 | $9,80 | 1,30K |
| 2026-07-09 | $9,95 | -2,83 % | $10,00 | $10,00 | $9,80 | 5,10K |
| 2026-07-08 | $10,24 | -0,58 % | $10,18 | $10,24 | $10,02 | 2,00K |
| 2026-07-07 | $10,30 | +0,98 % | $10,20 | $10,30 | $10,20 | 800 |
| 2026-07-06 | $10,20 | -1,26 % | $10,20 | $10,20 | $10,03 | 700 |
| 2026-07-02 | $10,33 | -0,19 % | $10,35 | $10,40 | $10,25 | 1,80K |
| 2026-07-01 | $10,35 | -0,58 % | $10,30 | $10,38 | $10,30 | 1,30K |
| 2026-06-30 | $10,41 | +0,97 % | $10,31 | $10,41 | $10,31 | 600 |
| 2026-06-29 | $10,31 | +0,29 % | $10,30 | $10,31 | $10,30 | 1,30K |
| 2026-06-26 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 0 |
| 2026-06-25 | $10,28 | +2,49 % | $10,50 | $10,50 | $10,28 | 2,80K |
| 2026-06-24 | $10,03 | -6,78 % | $10,86 | $10,86 | $10,03 | 3,20K |
| 2026-06-23 | $10,76 | -1,56 % | $10,54 | $10,76 | $10,54 | 600 |
| 2026-06-22 | $10,93 | -1,71 % | $10,50 | $10,97 | $10,50 | 1,10K |
| 2026-06-18 | $11,12 | +4,61 % | $11,12 | $11,12 | $11,12 | 600 |
| 2026-06-17 | $10,63 | +2,80 % | $10,80 | $10,80 | $10,52 | 3,40K |
| 2026-06-16 | $10,34 | +1,37 % | $9,75 | $10,70 | $9,75 | 5,40K |
| 2026-06-15 | $10,20 | +0,10 % | $10,20 | $10,38 | $9,99 | 8,70K |
| 2026-06-12 | $10,19 | +1,90 % | $10,25 | $10,25 | $10,15 | 3,70K |
| 2026-06-11 | $10,00 | -1,38 % | $10,00 | $10,00 | $10,00 | 700 |
| 2026-06-10 | $10,14 | +6,62 % | $9,88 | $10,52 | $9,88 | 2,80K |
| 2026-06-09 | $9,51 | -8,12 % | $10,00 | $10,05 | $9,50 | 3,70K |
| 2026-06-08 | $10,35 | +1,47 % | $10,01 | $10,70 | $10,01 | 4,10K |
| 2026-06-05 | $10,20 | -1,54 % | $10,70 | $10,70 | $10,20 | 1,90K |
| 2026-06-04 | $10,36 | +1,07 % | $10,50 | $10,50 | $10,36 | 1,50K |
| 2026-06-03 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,25 | 0 |
| 2026-06-02 | $10,25 | +5,13 % | $10,01 | $10,53 | $10,00 | 9,10K |
| 2026-06-01 | $9,75 | +1,25 % | $9,74 | $9,75 | $9,56 | 6,40K |
| 2026-05-29 | $9,63 | -3,70 % | $9,80 | $9,80 | $9,25 | 4,50K |
| 2026-05-28 | $10,00 | +5,26 % | $9,55 | $10,00 | $9,47 | 8,90K |
| 2026-05-27 | $9,50 | 0,00 % | $9,50 | $9,57 | $9,50 | 5,10K |
| 2026-05-26 | $9,50 | -2,56 % | $9,60 | $9,65 | $9,50 | 4,90K |