Covista Inc. CVSA
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$125,19+2,99 (+2,45 %)
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 | $124,89 | +2,20 % | $123,41 | $124,92 | $122,36 | 119,38K |
| 2026-09-30 | $122,20 | +2,30 % | $120,26 | $123,60 | $118,63 | 350,20K |
| 2026-09-29 | $119,45 | +1,65 % | $116,59 | $120,68 | $116,59 | 403,80K |
| 2026-09-28 | $117,51 | -2,68 % | $120,55 | $120,55 | $117,29 | 670,10K |
| 2026-09-25 | $120,75 | -2,75 % | $124,31 | $124,31 | $120,70 | 525,90K |
| 2026-09-24 | $124,16 | +0,79 % | $123,80 | $125,89 | $122,73 | 407,30K |
| 2026-09-23 | $123,19 | +0,15 % | $122,27 | $124,42 | $121,09 | 260,90K |
| 2026-09-22 | $123,00 | -2,22 % | $127,00 | $127,20 | $122,14 | 428,10K |
| 2026-09-21 | $125,79 | -0,73 % | $127,28 | $127,28 | $124,01 | 246,70K |
| 2026-09-18 | $126,72 | +0,25 % | $126,28 | $127,28 | $124,07 | 733,50K |
| 2026-09-17 | $126,41 | -0,62 % | $127,80 | $127,84 | $125,78 | 232,00K |
| 2026-09-16 | $127,20 | +0,73 % | $125,98 | $128,09 | $125,65 | 351,20K |
| 2026-09-15 | $126,28 | +0,63 % | $125,34 | $126,61 | $122,40 | 268,30K |
| 2026-09-14 | $125,49 | +0,32 % | $126,36 | $129,04 | $124,46 | 267,40K |
| 2026-09-11 | $125,09 | +1,18 % | $124,94 | $125,67 | $122,92 | 198,60K |
| 2026-09-10 | $123,63 | -1,81 % | $125,89 | $127,07 | $123,35 | 283,20K |
| 2026-09-09 | $125,91 | +0,61 % | $124,48 | $126,67 | $122,52 | 263,50K |
| 2026-09-08 | $125,15 | -2,30 % | $129,03 | $129,65 | $125,02 | 389,20K |
| 2026-09-04 | $128,09 | +0,35 % | $126,95 | $129,26 | $126,26 | 250,70K |
| 2026-09-03 | $127,64 | -4,86 % | $130,00 | $130,88 | $127,12 | 389,40K |
| 2026-09-02 | $134,16 | +0,43 % | $133,66 | $135,88 | $132,98 | 354,70K |
| 2026-09-01 | $133,58 | +0,94 % | $133,12 | $137,22 | $132,95 | 305,60K |
| 2026-08-31 | $132,33 | -1,59 % | $135,99 | $136,06 | $131,79 | 547,00K |
| 2026-08-28 | $134,47 | -4,41 % | $140,68 | $142,13 | $134,05 | 388,90K |
| 2026-08-27 | $140,68 | +2,10 % | $137,18 | $141,43 | $137,16 | 307,60K |
| 2026-08-26 | $137,78 | +1,03 % | $135,48 | $138,71 | $135,00 | 300,30K |
| 2026-08-25 | $136,38 | +2,73 % | $131,59 | $137,11 | $129,66 | 357,00K |
| 2026-08-24 | $132,76 | +0,31 % | $132,85 | $135,96 | $131,51 | 361,90K |
| 2026-08-21 | $132,35 | +3,37 % | $128,25 | $132,79 | $126,39 | 415,50K |
| 2026-08-20 | $128,04 | -2,95 % | $130,99 | $133,48 | $128,01 | 441,00K |
| 2026-08-19 | $131,93 | +0,36 % | $133,43 | $135,57 | $131,50 | 270,40K |
| 2026-08-18 | $131,46 | -0,65 % | $134,30 | $136,34 | $131,41 | 286,80K |
| 2026-08-17 | $132,32 | +0,23 % | $130,50 | $133,47 | $130,50 | 317,40K |
| 2026-08-14 | $132,01 | +0,09 % | $131,96 | $132,19 | $130,49 | 166,40K |
| 2026-08-13 | $131,89 | +2,86 % | $130,14 | $134,12 | $128,30 | 267,40K |
| 2026-08-12 | $128,22 | +1,38 % | $125,65 | $129,39 | $125,34 | 366,00K |
| 2026-08-11 | $126,48 | -1,73 % | $130,16 | $132,09 | $125,19 | 332,90K |
| 2026-08-10 | $128,71 | -8,70 % | $138,90 | $139,78 | $128,56 | 439,70K |
| 2026-08-07 | $140,98 | +13,46 % | $127,19 | $141,92 | $124,14 | 686,90K |
| 2026-08-06 | $124,26 | -3,61 % | $127,65 | $127,65 | $122,07 | 562,60K |
| 2026-08-05 | $128,91 | -0,75 % | $133,29 | $133,29 | $128,35 | 274,20K |
| 2026-08-04 | $129,89 | +1,88 % | $125,10 | $130,46 | $123,45 | 231,30K |
| 2026-08-03 | $127,49 | +2,11 % | $124,27 | $128,30 | $122,56 | 284,70K |
| 2026-07-31 | $124,85 | -1,26 % | $122,81 | $125,49 | $120,10 | 347,20K |
| 2026-07-30 | $126,44 | -5,36 % | $133,25 | $133,25 | $125,90 | 346,00K |
| 2026-07-29 | $133,60 | +5,78 % | $125,65 | $134,67 | $125,65 | 402,00K |
| 2026-07-28 | $126,30 | +5,06 % | $121,00 | $126,64 | $121,00 | 346,80K |
| 2026-07-27 | $120,22 | +3,78 % | $116,81 | $120,67 | $116,12 | 237,90K |
| 2026-07-24 | $115,84 | +0,62 % | $115,66 | $116,68 | $114,20 | 219,90K |
| 2026-07-23 | $115,13 | +2,72 % | $111,15 | $115,32 | $111,00 | 283,50K |
| 2026-07-22 | $112,08 | -3,67 % | $115,43 | $116,49 | $109,42 | 335,70K |
| 2026-07-21 | $116,35 | +1,14 % | $115,62 | $117,85 | $114,30 | 369,50K |
| 2026-07-20 | $115,04 | -2,51 % | $117,89 | $118,31 | $114,91 | 232,80K |
| 2026-07-17 | $118,00 | +1,53 % | $115,08 | $119,47 | $112,86 | 577,10K |
| 2026-07-16 | $116,22 | +0,35 % | $116,07 | $119,94 | $113,97 | 489,30K |
| 2026-07-15 | $115,82 | -12,33 % | $132,87 | $132,91 | $115,56 | 753,20K |
| 2026-07-14 | $132,11 | -0,80 % | $132,38 | $135,16 | $130,65 | 252,40K |
| 2026-07-13 | $133,18 | +1,74 % | $132,38 | $135,16 | $130,69 | 258,10K |
| 2026-07-10 | $130,90 | -0,32 % | $131,64 | $132,52 | $129,18 | 301,00K |
| 2026-07-09 | $131,32 | +0,36 % | $129,34 | $132,55 | $128,24 | 316,20K |
| 2026-07-08 | $130,85 | -3,47 % | $135,36 | $135,96 | $130,72 | 321,30K |
| 2026-07-07 | $135,55 | +4,62 % | $131,64 | $135,60 | $129,44 | 464,70K |
| 2026-07-06 | $129,56 | -0,25 % | $129,02 | $131,30 | $125,19 | 394,60K |
| 2026-07-02 | $129,88 | +1,29 % | $129,11 | $131,78 | $128,69 | 294,00K |
| 2026-07-01 | $128,23 | +2,86 % | $124,86 | $131,56 | $124,35 | 318,90K |
| 2026-06-30 | $124,66 | +0,65 % | $123,18 | $127,07 | $122,36 | 277,20K |
| 2026-06-29 | $123,85 | -2,89 % | $126,71 | $127,78 | $123,66 | 410,10K |
| 2026-06-26 | $127,53 | +2,71 % | $123,89 | $128,37 | $122,34 | 901,70K |
| 2026-06-25 | $124,16 | +1,10 % | $123,22 | $127,48 | $122,35 | 355,90K |
| 2026-06-24 | $122,81 | +1,72 % | $120,49 | $123,10 | $120,05 | 279,70K |
| 2026-06-23 | $120,73 | +1,22 % | $119,21 | $122,81 | $119,21 | 314,50K |
| 2026-06-22 | $119,28 | +0,18 % | $118,30 | $120,26 | $117,16 | 471,50K |
| 2026-06-18 | $119,07 | +1,47 % | $116,70 | $119,42 | $115,50 | 483,50K |
| 2026-06-17 | $117,34 | -0,47 % | $117,77 | $119,19 | $115,96 | 277,50K |
| 2026-06-16 | $117,89 | +0,20 % | $118,53 | $119,02 | $115,18 | 406,30K |
| 2026-06-15 | $117,65 | -8,37 % | $125,96 | $127,16 | $117,07 | 374,30K |
| 2026-06-12 | $128,40 | -2,65 % | $131,01 | $132,80 | $127,89 | 296,00K |
| 2026-06-11 | $131,89 | +1,26 % | $132,00 | $132,90 | $130,00 | 211,40K |
| 2026-06-10 | $130,25 | +3,31 % | $126,74 | $130,50 | $126,10 | 258,50K |
| 2026-06-09 | $126,08 | -0,20 % | $126,40 | $127,20 | $124,59 | 173,10K |
| 2026-06-08 | $126,33 | -0,25 % | $126,96 | $129,04 | $126,12 | 228,50K |
| 2026-06-05 | $126,65 | +1,77 % | $125,64 | $128,05 | $124,96 | 287,20K |
| 2026-06-04 | $124,45 | +1,13 % | $124,67 | $126,92 | $123,77 | 242,50K |
| 2026-06-03 | $123,06 | +0,65 % | $124,11 | $124,11 | $119,68 | 350,80K |
| 2026-06-02 | $122,26 | +0,16 % | $122,00 | $124,90 | $121,06 | 197,50K |
| 2026-06-01 | $122,07 | +3,62 % | $117,00 | $122,70 | $116,39 | 326,60K |
| 2026-05-29 | $117,80 | -2,75 % | $120,89 | $121,27 | $117,45 | 516,80K |
| 2026-05-28 | $121,13 | -1,15 % | $123,12 | $123,63 | $121,02 | 240,60K |
| 2026-05-27 | $122,54 | -1,39 % | $123,81 | $126,00 | $122,13 | 284,80K |
| 2026-05-26 | $124,27 | -0,70 % | $123,91 | $125,55 | $122,43 | 234,90K |