Holen Sie sich die Stockscreener-App
10.05
1.47%
-0.15
Chicago Rivet & Machine Co.-Aktien (CVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $10.18 | $10.15 | $0.025 | 1,361.0 | -0.49% |
| 2026-09-08 | $10.25 | $10.05 | $0.20 | 3,532.0 | -0.49% |
| 2026-09-04 | $10.26 | $10.15 | $0.11 | 21,052.0 | +0.44% |
| 2026-09-03 | $10.25 | $10.17 | $0.0796 | 14,601.0 | +1.04% |
| 2026-09-02 | $10.25 | $10.07 | $0.175 | 8,346.0 | -3.44% |
| 2026-09-01 | $10.46 | $10.46 | $0.00 | 503.0 | -0.14% |
| 2026-08-31 | $10.95 | $10.47 | $0.475 | 3,115.0 | +2.29% |
| 2026-08-28 | $10.25 | $10.00 | $0.25 | 3,833.0 | +1.39% |
| 2026-08-27 | $10.10 | $10.00 | $0.10 | 1,493.0 | -2.32% |
| 2026-08-26 | $10.34 | $9.85 | $0.49 | 926.0 | +3.74% |
| 2026-08-25 | $9.97 | $9.78 | $0.1869 | 1,056.0 | -0.43% |
| 2026-08-24 | $10.20 | $10.01 | $0.19 | 1,220.0 | -3.29% |
| 2026-08-21 | $10.35 | $10.35 | $0.00 | 407.0 | +4.23% |
| 2026-08-19 | $10.04 | $9.80 | $0.2387 | 3,433.0 | -2.45% |
| 2026-08-17 | $10.18 | $10.18 | $0.00 | 746.0 | -1.46% |
| 2026-08-14 | $10.33 | $9.99 | $0.336 | 3,772.0 | +0.00% |
| 2026-08-13 | $10.33 | $10.10 | $0.23 | 2,399.0 | +2.28% |
| 2026-08-12 | $10.20 | $10.10 | $0.10 | 1,656.0 | -1.94% |
Chicago Rivet & Machine Co.-Aktien (CVR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Chicago Rivet & Machine Co.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CVR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Chicago Rivet & Machine Co.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Chicago Rivet & Machine Co.-Aktien (CVR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $10.46 | $10.05 | $0.41 | 49,395.0 | -3.10% |
| 2026-08 | $10.95 | $9.78 | $1.17 | 41,817.0 | +0.72% |
| 2026-07 | $10.50 | $9.59 | $0.91 | 54,392.0 | -0.05% |
| 2026-06 | $11.12 | $9.50 | $1.62 | 61,246.0 | +8.10% |
| 2026-05 | $11.91 | $9.25 | $2.66 | 120,603.0 | -15.57% |
| 2026-04 | $11.99 | $9.74 | $2.25 | 67,770.0 | +14.57% |
| 2026-03 | $15.00 | $9.50 | $5.50 | 71,222.0 | -26.30% |
| 2026-02 | $14.50 | $12.60 | $1.90 | 47,077.0 | +2.66% |
| 2026-01 | $14.74 | $12.20 | $2.54 | 102,154.0 | -5.46% |
Chicago Rivet & Machine Co.-Aktien (CVR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.75 | $8.88 | $5.87 | 183,939.0 | +44.63% |
| 2025-11 | $9.75 | $8.50 | $1.25 | 68,667.0 | +2.70% |
| 2025-10 | $10.50 | $9.25 | $1.25 | 51,611.0 | -11.48% |
| 2025-09 | $11.10 | $8.96 | $2.13 | 72,237.0 | +7.18% |
| 2025-08 | $13.14 | $9.50 | $3.64 | 19,995.0 | -23.17% |
| 2025-07 | $13.25 | $11.13 | $2.12 | 52,046.0 | +3.76% |
| 2025-06 | $14.90 | $11.53 | $3.37 | 84,926.0 | -2.32% |
| 2025-05 | $14.24 | $8.15 | $6.09 | 109,613.0 | -5.51% |
| 2025-04 | $13.80 | $8.25 | $5.55 | 130,753.0 | +21.67% |
| 2025-03 | $15.00 | $10.89 | $4.11 | 45,539.0 | -24.90% |
| 2025-02 | $15.40 | $13.80 | $1.60 | 29,854.0 | -5.84% |
| 2025-01 | $16.64 | $13.88 | $2.76 | 37,922.0 | -2.78% |
Chicago Rivet & Machine Co.-Aktien (CVR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.73 | $15.12 | $2.61 | 41,572.0 | -4.64% |
| 2024-11 | $22.27 | $16.77 | $5.50 | 85,623.0 | -9.14% |
| 2024-10 | $19.73 | $16.97 | $2.76 | 48,750.0 | +4.19% |
| 2024-09 | $19.18 | $15.69 | $3.49 | 58,846.0 | -5.21% |
| 2024-08 | $21.19 | $14.70 | $6.49 | 77,765.0 | +25.68% |
| 2024-07 | $15.56 | $13.81 | $1.75 | 23,750.0 | +2.03% |
| 2024-06 | $16.46 | $14.76 | $1.70 | 24,176.0 | -6.92% |
| 2024-05 | $17.26 | $15.20 | $2.06 | 28,901.0 | -0.68% |
| 2024-04 | $16.89 | $15.30 | $1.59 | 14,944.0 | -5.76% |
| 2024-03 | $18.53 | $14.73 | $3.80 | 77,460.0 | +8.35% |
| 2024-02 | $17.89 | $14.76 | $3.13 | 52,446.0 | -12.20% |
| 2024-01 | $17.87 | $15.99 | $1.88 | 56,408.0 | +5.24% |
3.10%
3.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):