CVD Equipment Corporation CVV
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$4,34+0,16 (+3,70 %)
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 | $4,34 | +3,58 % | $4,24 | $4,38 | $4,09 | 51,78K |
| 2026-09-30 | $4,19 | +0,72 % | $4,20 | $4,26 | $4,15 | 52,70K |
| 2026-09-29 | $4,16 | -2,58 % | $4,12 | $4,33 | $4,12 | 55,70K |
| 2026-09-28 | $4,27 | -2,95 % | $4,33 | $4,33 | $4,04 | 59,10K |
| 2026-09-25 | $4,40 | +0,23 % | $4,40 | $4,43 | $4,32 | 27,40K |
| 2026-09-24 | $4,39 | -0,90 % | $4,42 | $4,50 | $4,31 | 70,90K |
| 2026-09-23 | $4,43 | 0,00 % | $4,36 | $4,48 | $4,33 | 43,00K |
| 2026-09-22 | $4,43 | -1,99 % | $4,52 | $4,61 | $4,42 | 62,70K |
| 2026-09-21 | $4,52 | -1,31 % | $4,68 | $4,74 | $4,50 | 76,90K |
| 2026-09-18 | $4,58 | +0,22 % | $4,59 | $4,66 | $4,53 | 69,20K |
| 2026-09-17 | $4,57 | -0,65 % | $4,60 | $4,75 | $4,54 | 106,80K |
| 2026-09-16 | $4,60 | +2,91 % | $4,48 | $4,66 | $4,47 | 83,00K |
| 2026-09-15 | $4,47 | -4,89 % | $4,71 | $4,75 | $4,46 | 125,80K |
| 2026-09-14 | $4,70 | +0,43 % | $4,61 | $4,88 | $4,51 | 226,50K |
| 2026-09-11 | $4,68 | -25,36 % | $5,60 | $5,79 | $4,56 | 844,40K |
| 2026-09-10 | $6,27 | -2,34 % | $6,39 | $6,55 | $6,16 | 144,60K |
| 2026-09-09 | $6,42 | -2,13 % | $6,60 | $6,67 | $6,42 | 47,00K |
| 2026-09-08 | $6,56 | -0,15 % | $6,72 | $6,85 | $6,56 | 54,00K |
| 2026-09-04 | $6,57 | +1,55 % | $6,46 | $6,85 | $6,46 | 39,10K |
| 2026-09-03 | $6,47 | -2,12 % | $6,70 | $6,70 | $6,45 | 50,00K |
| 2026-09-02 | $6,61 | +0,76 % | $6,54 | $6,78 | $6,54 | 35,60K |
| 2026-09-01 | $6,56 | -3,53 % | $6,79 | $6,81 | $6,52 | 49,30K |
| 2026-08-31 | $6,80 | -2,58 % | $7,00 | $7,17 | $6,69 | 44,70K |
| 2026-08-28 | $6,98 | -5,29 % | $7,35 | $7,58 | $6,98 | 79,40K |
| 2026-08-27 | $7,37 | +1,38 % | $7,35 | $7,53 | $7,32 | 45,10K |
| 2026-08-26 | $7,27 | -3,96 % | $7,56 | $7,74 | $7,23 | 67,40K |
| 2026-08-25 | $7,57 | +4,41 % | $7,38 | $7,65 | $7,35 | 52,60K |
| 2026-08-24 | $7,25 | -4,73 % | $7,55 | $7,58 | $7,22 | 87,40K |
| 2026-08-21 | $7,61 | +6,43 % | $7,29 | $7,66 | $7,29 | 80,60K |
| 2026-08-20 | $7,15 | -3,90 % | $7,37 | $7,51 | $7,15 | 82,80K |
| 2026-08-19 | $7,44 | -1,98 % | $7,73 | $7,92 | $7,39 | 100,50K |
| 2026-08-18 | $7,59 | -5,60 % | $7,84 | $7,96 | $7,50 | 187,40K |
| 2026-08-17 | $8,04 | -0,50 % | $8,10 | $8,26 | $7,73 | 208,70K |
| 2026-08-14 | $8,08 | +7,59 % | $7,52 | $8,35 | $7,42 | 282,20K |
| 2026-08-13 | $7,51 | +5,18 % | $7,17 | $7,92 | $7,01 | 321,60K |
| 2026-08-12 | $7,14 | -8,70 % | $8,12 | $8,16 | $7,13 | 391,90K |
| 2026-08-11 | $7,82 | -0,26 % | $7,91 | $8,19 | $7,59 | 89,60K |
| 2026-08-10 | $7,84 | -4,16 % | $8,30 | $8,40 | $7,80 | 170,90K |
| 2026-08-07 | $8,18 | -1,92 % | $8,56 | $9,10 | $8,18 | 374,40K |
| 2026-08-06 | $8,34 | +1,83 % | $8,15 | $8,80 | $8,15 | 198,00K |
| 2026-08-05 | $8,19 | -1,44 % | $8,15 | $8,65 | $8,05 | 125,90K |
| 2026-08-04 | $8,31 | +5,32 % | $7,98 | $8,33 | $7,71 | 167,20K |
| 2026-08-03 | $7,89 | +9,43 % | $7,54 | $8,14 | $7,43 | 192,60K |
| 2026-07-31 | $7,21 | +10,75 % | $6,76 | $7,44 | $6,50 | 161,00K |
| 2026-07-30 | $6,51 | +4,33 % | $6,29 | $6,69 | $6,29 | 60,10K |
| 2026-07-29 | $6,24 | -7,28 % | $6,64 | $6,83 | $6,06 | 109,00K |
| 2026-07-28 | $6,73 | -5,61 % | $7,00 | $7,06 | $6,50 | 108,10K |
| 2026-07-27 | $7,13 | +1,13 % | $7,20 | $7,29 | $6,73 | 72,20K |
| 2026-07-24 | $7,05 | -3,29 % | $7,27 | $7,54 | $7,02 | 46,50K |
| 2026-07-23 | $7,29 | +0,14 % | $7,04 | $7,48 | $7,04 | 74,00K |
| 2026-07-22 | $7,28 | -4,96 % | $7,49 | $7,52 | $7,16 | 35,20K |
| 2026-07-21 | $7,66 | +4,50 % | $7,33 | $7,76 | $7,22 | 34,50K |
| 2026-07-20 | $7,33 | +2,95 % | $7,30 | $7,55 | $7,11 | 70,40K |
| 2026-07-17 | $7,12 | +2,15 % | $7,03 | $7,61 | $6,71 | 152,30K |
| 2026-07-16 | $6,97 | -1,83 % | $6,99 | $7,35 | $6,90 | 64,90K |
| 2026-07-15 | $7,10 | -1,39 % | $7,17 | $7,34 | $6,83 | 57,10K |
| 2026-07-14 | $7,20 | +3,90 % | $7,00 | $7,31 | $6,99 | 51,70K |
| 2026-07-13 | $6,93 | -5,97 % | $7,21 | $7,45 | $6,92 | 112,70K |
| 2026-07-10 | $7,37 | -9,24 % | $8,10 | $8,11 | $7,30 | 77,10K |
| 2026-07-09 | $8,12 | +2,40 % | $8,01 | $8,65 | $7,93 | 105,40K |
| 2026-07-08 | $7,93 | +2,85 % | $7,71 | $8,00 | $7,31 | 45,80K |
| 2026-07-07 | $7,71 | -2,41 % | $8,18 | $8,18 | $7,21 | 103,90K |
| 2026-07-06 | $7,90 | +2,07 % | $7,74 | $8,76 | $7,74 | 133,10K |
| 2026-07-02 | $7,74 | -1,90 % | $8,04 | $8,18 | $7,46 | 93,20K |
| 2026-07-01 | $7,89 | +6,19 % | $7,42 | $8,12 | $7,30 | 73,80K |
| 2026-06-30 | $7,43 | +9,43 % | $6,85 | $7,74 | $6,85 | 90,90K |
| 2026-06-29 | $6,79 | +4,14 % | $6,51 | $7,01 | $6,39 | 51,10K |
| 2026-06-26 | $6,52 | -2,83 % | $6,51 | $6,71 | $6,21 | 106,50K |
| 2026-06-25 | $6,71 | -1,76 % | $6,95 | $6,99 | $6,54 | 39,30K |
| 2026-06-24 | $6,83 | -3,80 % | $7,10 | $7,20 | $6,60 | 43,20K |
| 2026-06-23 | $7,10 | -9,78 % | $7,42 | $7,60 | $6,85 | 90,00K |
| 2026-06-22 | $7,87 | +0,77 % | $7,89 | $8,20 | $7,52 | 140,80K |
| 2026-06-18 | $7,81 | +10,62 % | $7,32 | $8,10 | $7,18 | 155,90K |
| 2026-06-17 | $7,06 | +6,81 % | $6,65 | $7,26 | $6,65 | 93,00K |
| 2026-06-16 | $6,61 | -2,94 % | $6,73 | $7,06 | $6,61 | 140,00K |
| 2026-06-15 | $6,81 | -0,15 % | $6,96 | $6,96 | $6,47 | 157,90K |
| 2026-06-12 | $6,82 | -0,44 % | $6,81 | $7,05 | $6,68 | 87,50K |
| 2026-06-11 | $6,85 | +7,03 % | $6,46 | $6,85 | $6,23 | 79,10K |
| 2026-06-10 | $6,40 | +6,49 % | $5,90 | $6,40 | $5,80 | 80,10K |
| 2026-06-09 | $6,01 | -2,75 % | $6,16 | $6,68 | $6,00 | 137,00K |
| 2026-06-08 | $6,18 | +11,35 % | $5,84 | $6,28 | $5,67 | 103,30K |
| 2026-06-05 | $5,55 | -7,81 % | $5,95 | $6,00 | $5,38 | 96,50K |
| 2026-06-04 | $6,02 | +3,08 % | $5,71 | $6,27 | $5,71 | 91,50K |
| 2026-06-03 | $5,84 | -5,04 % | $6,12 | $6,12 | $5,76 | 81,80K |
| 2026-06-02 | $6,15 | +1,15 % | $6,13 | $6,60 | $6,03 | 135,10K |
| 2026-06-01 | $6,08 | +2,01 % | $5,96 | $6,38 | $5,84 | 66,90K |
| 2026-05-29 | $5,96 | +0,85 % | $5,88 | $6,09 | $5,61 | 77,30K |
| 2026-05-28 | $5,91 | -2,31 % | $6,01 | $6,25 | $5,69 | 211,50K |
| 2026-05-27 | $6,05 | +1,85 % | $6,00 | $6,08 | $5,60 | 90,00K |
| 2026-05-26 | $5,94 | +2,24 % | $5,87 | $6,24 | $5,76 | 104,30K |