CPI Aerostructures, Inc. CVU
AMEX · Vereinigte Staaten · Elektronische Technologie
$5,16-0,02 (-0,48 %)
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 | $5,16 | -0,48 % | $5,15 | $5,35 | $5,10 | 16,56K |
| 2026-09-30 | $5,18 | 0,00 % | $5,30 | $5,30 | $5,10 | 47,90K |
| 2026-09-29 | $5,18 | +1,97 % | $5,02 | $5,20 | $5,02 | 29,80K |
| 2026-09-28 | $5,08 | 0,00 % | $5,00 | $5,12 | $5,00 | 24,90K |
| 2026-09-25 | $5,08 | -1,55 % | $5,16 | $5,20 | $5,04 | 44,60K |
| 2026-09-24 | $5,16 | +1,18 % | $5,02 | $5,16 | $4,99 | 41,70K |
| 2026-09-23 | $5,10 | -0,39 % | $5,12 | $5,12 | $5,02 | 7,30K |
| 2026-09-22 | $5,12 | +1,39 % | $5,06 | $5,22 | $5,06 | 16,90K |
| 2026-09-21 | $5,05 | -1,17 % | $5,06 | $5,19 | $5,03 | 19,40K |
| 2026-09-18 | $5,11 | +1,59 % | $5,09 | $5,20 | $5,01 | 78,30K |
| 2026-09-17 | $5,03 | +0,60 % | $5,10 | $5,30 | $5,03 | 85,10K |
| 2026-09-16 | $5,00 | -0,40 % | $5,02 | $5,17 | $5,00 | 29,30K |
| 2026-09-15 | $5,02 | 0,00 % | $4,99 | $5,16 | $4,94 | 15,20K |
| 2026-09-14 | $5,02 | -2,52 % | $5,02 | $5,25 | $5,00 | 30,80K |
| 2026-09-11 | $5,15 | -0,19 % | $5,20 | $5,20 | $5,06 | 35,80K |
| 2026-09-10 | $5,16 | -0,39 % | $5,15 | $5,18 | $5,10 | 49,20K |
| 2026-09-09 | $5,18 | +0,39 % | $5,21 | $5,29 | $5,14 | 26,90K |
| 2026-09-08 | $5,16 | 0,00 % | $5,12 | $5,35 | $5,12 | 60,00K |
| 2026-09-04 | $5,16 | +1,38 % | $5,03 | $5,23 | $4,99 | 27,20K |
| 2026-09-03 | $5,09 | -1,17 % | $5,18 | $5,30 | $5,00 | 41,20K |
| 2026-09-02 | $5,15 | +1,18 % | $5,14 | $5,26 | $5,03 | 27,10K |
| 2026-09-01 | $5,09 | -2,86 % | $5,18 | $5,27 | $5,09 | 145,70K |
| 2026-08-31 | $5,24 | -3,14 % | $5,36 | $5,37 | $5,20 | 54,70K |
| 2026-08-28 | $5,41 | +1,31 % | $5,37 | $5,49 | $5,34 | 44,40K |
| 2026-08-27 | $5,34 | +0,95 % | $5,30 | $5,37 | $5,26 | 33,80K |
| 2026-08-26 | $5,29 | -1,12 % | $5,37 | $5,40 | $5,28 | 62,40K |
| 2026-08-25 | $5,35 | -0,37 % | $5,41 | $5,44 | $5,28 | 29,10K |
| 2026-08-24 | $5,37 | -0,37 % | $5,45 | $5,62 | $5,33 | 67,90K |
| 2026-08-21 | $5,39 | -0,92 % | $5,48 | $5,48 | $5,30 | 63,20K |
| 2026-08-20 | $5,44 | -4,06 % | $5,67 | $5,67 | $5,33 | 86,60K |
| 2026-08-19 | $5,67 | +2,16 % | $5,61 | $5,79 | $5,45 | 67,30K |
| 2026-08-18 | $5,55 | -3,14 % | $5,70 | $5,79 | $5,46 | 29,80K |
| 2026-08-17 | $5,73 | -2,22 % | $5,86 | $5,92 | $5,55 | 100,50K |
| 2026-08-14 | $5,86 | +3,53 % | $5,84 | $5,98 | $5,70 | 174,80K |
| 2026-08-13 | $5,66 | +3,28 % | $5,52 | $5,73 | $5,46 | 86,50K |
| 2026-08-12 | $5,48 | -0,18 % | $5,50 | $5,56 | $5,36 | 49,60K |
| 2026-08-11 | $5,49 | +4,57 % | $5,31 | $5,49 | $5,13 | 39,90K |
| 2026-08-10 | $5,25 | +1,55 % | $5,21 | $5,36 | $5,19 | 51,50K |
| 2026-08-07 | $5,17 | +0,39 % | $5,17 | $5,24 | $4,94 | 71,00K |
| 2026-08-06 | $5,15 | +3,83 % | $5,07 | $5,22 | $4,99 | 50,20K |
| 2026-08-05 | $4,96 | +1,02 % | $4,97 | $5,06 | $4,82 | 33,30K |
| 2026-08-04 | $4,91 | +0,20 % | $4,94 | $5,05 | $4,86 | 42,10K |
| 2026-08-03 | $4,90 | -2,20 % | $5,06 | $5,10 | $4,85 | 44,10K |
| 2026-07-31 | $5,01 | +3,30 % | $4,83 | $5,08 | $4,75 | 27,20K |
| 2026-07-30 | $4,85 | +1,46 % | $4,70 | $4,90 | $4,69 | 37,00K |
| 2026-07-29 | $4,78 | -4,40 % | $5,00 | $5,02 | $4,55 | 59,60K |
| 2026-07-28 | $5,00 | +4,60 % | $4,86 | $5,07 | $4,61 | 114,40K |
| 2026-07-27 | $4,78 | +1,49 % | $4,71 | $4,90 | $4,70 | 90,10K |
| 2026-07-24 | $4,71 | +3,06 % | $4,61 | $4,75 | $4,57 | 69,30K |
| 2026-07-23 | $4,57 | -3,99 % | $4,61 | $4,70 | $4,49 | 66,40K |
| 2026-07-22 | $4,76 | +5,31 % | $4,54 | $4,76 | $4,53 | 42,30K |
| 2026-07-21 | $4,52 | +3,43 % | $4,37 | $4,73 | $4,35 | 92,90K |
| 2026-07-20 | $4,37 | -1,35 % | $4,40 | $4,60 | $4,37 | 85,10K |
| 2026-07-17 | $4,43 | -4,11 % | $4,62 | $4,71 | $4,31 | 122,70K |
| 2026-07-16 | $4,62 | -3,14 % | $4,68 | $4,85 | $4,60 | 107,70K |
| 2026-07-15 | $4,77 | -9,49 % | $5,31 | $5,31 | $4,70 | 118,60K |
| 2026-07-14 | $5,27 | +0,96 % | $5,29 | $5,35 | $5,20 | 27,20K |
| 2026-07-13 | $5,22 | +1,16 % | $5,19 | $5,42 | $5,10 | 58,60K |
| 2026-07-10 | $5,16 | -1,15 % | $5,15 | $5,34 | $5,04 | 85,20K |
| 2026-07-09 | $5,22 | -1,51 % | $5,33 | $5,33 | $5,15 | 21,40K |
| 2026-07-08 | $5,30 | -1,49 % | $5,30 | $5,38 | $5,05 | 76,50K |
| 2026-07-07 | $5,38 | +1,89 % | $5,55 | $5,62 | $5,10 | 217,30K |
| 2026-07-06 | $5,28 | -3,47 % | $5,39 | $5,39 | $5,08 | 51,90K |
| 2026-07-02 | $5,47 | -0,36 % | $5,52 | $5,55 | $5,23 | 68,60K |
| 2026-07-01 | $5,49 | +5,78 % | $5,25 | $5,64 | $5,25 | 130,20K |
| 2026-06-30 | $5,19 | -2,08 % | $5,27 | $5,30 | $5,10 | 22,50K |
| 2026-06-29 | $5,30 | +5,16 % | $5,05 | $5,35 | $4,93 | 71,60K |
| 2026-06-26 | $5,04 | +5,44 % | $4,78 | $5,04 | $4,74 | 33,50K |
| 2026-06-25 | $4,78 | +0,42 % | $4,77 | $4,92 | $4,74 | 26,80K |
| 2026-06-24 | $4,76 | -4,42 % | $4,99 | $5,01 | $4,75 | 48,40K |
| 2026-06-23 | $4,98 | -1,97 % | $5,02 | $5,10 | $4,98 | 46,00K |
| 2026-06-22 | $5,08 | +2,21 % | $4,91 | $5,17 | $4,89 | 79,60K |
| 2026-06-18 | $4,97 | +1,43 % | $4,91 | $5,00 | $4,78 | 94,80K |
| 2026-06-17 | $4,90 | -0,20 % | $4,90 | $5,04 | $4,79 | 20,60K |
| 2026-06-16 | $4,91 | +1,24 % | $4,84 | $4,95 | $4,80 | 60,10K |
| 2026-06-15 | $4,85 | -3,19 % | $5,11 | $5,11 | $4,80 | 64,20K |
| 2026-06-12 | $5,01 | -2,53 % | $5,01 | $5,11 | $4,94 | 34,10K |
| 2026-06-11 | $5,14 | +9,13 % | $4,72 | $5,21 | $4,65 | 107,40K |
| 2026-06-10 | $4,71 | -5,23 % | $5,00 | $5,07 | $4,68 | 140,60K |
| 2026-06-09 | $4,97 | -0,20 % | $4,90 | $5,15 | $4,77 | 105,70K |
| 2026-06-08 | $4,98 | -0,99 % | $5,01 | $5,16 | $4,75 | 72,70K |
| 2026-06-05 | $5,03 | -1,37 % | $5,04 | $5,12 | $4,79 | 122,70K |
| 2026-06-04 | $5,10 | -0,58 % | $5,08 | $5,20 | $5,00 | 51,30K |
| 2026-06-03 | $5,13 | +0,59 % | $5,02 | $5,14 | $4,86 | 77,10K |
| 2026-06-02 | $5,10 | -0,20 % | $5,14 | $5,19 | $4,97 | 80,70K |
| 2026-06-01 | $5,11 | -2,29 % | $5,20 | $5,38 | $5,05 | 137,70K |
| 2026-05-29 | $5,23 | +3,77 % | $5,00 | $5,33 | $4,89 | 251,70K |
| 2026-05-28 | $5,04 | +2,44 % | $4,89 | $5,08 | $4,85 | 148,70K |
| 2026-05-27 | $4,92 | -3,34 % | $5,04 | $5,12 | $4,84 | 114,80K |
| 2026-05-26 | $5,09 | +13,62 % | $4,53 | $5,19 | $4,50 | 387,90K |