Holen Sie sich die Stockscreener-App
9.65
1.03%
-0.10
Handel nachbörslich:
9.50
-0.15
-1.55%
Chicago Rivet & Machine Co.-Aktien (CVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $9.65 | $9.54 | $0.1078 | 4,694.0 | -1.03% |
| 2026-05-22 | $9.76 | $9.40 | $0.355 | 16,243.0 | +1.56% |
| 2026-05-21 | $9.77 | $9.52 | $0.245 | 5,659.0 | -3.90% |
| 2026-05-20 | $9.99 | $9.52 | $0.47 | 4,119.0 | +2.46% |
| 2026-05-19 | $9.86 | $9.52 | $0.34 | 6,118.0 | +2.42% |
| 2026-05-18 | $9.82 | $9.35 | $0.4699 | 2,126.0 | -3.07% |
| 2026-05-15 | $10.00 | $9.25 | $0.7499 | 6,963.0 | -0.59% |
| 2026-05-14 | $9.95 | $9.88 | $0.07 | 880.0 | +0.30% |
| 2026-05-13 | $10.10 | $9.70 | $0.40 | 2,753.0 | -2.48% |
| 2026-05-12 | $10.25 | $10.10 | $0.15 | 1,514.0 | +1.00% |
| 2026-05-11 | $11.00 | $9.77 | $1.23 | 34,100.0 | -12.28% |
| 2026-05-08 | $11.40 | $11.40 | $0.00 | 2,062.0 | +4.57% |
| 2026-05-07 | $11.91 | $10.76 | $1.15 | 4,705.0 | +1.32% |
| 2026-05-06 | $11.66 | $10.76 | $0.90 | 6,939.0 | +2.09% |
| 2026-05-05 | $10.54 | $10.54 | $0.00 | 1,549.0 | -5.04% |
| 2026-05-04 | $11.10 | $11.00 | $0.1002 | 996.0 | +1.74% |
| 2026-05-01 | $10.91 | $10.91 | $0.00 | 566.0 | -4.30% |
| 2026-04-30 | $11.40 | $11.10 | $0.30 | 911.0 | +0.88% |
| 2026-04-29 | $11.35 | $11.15 | $0.1999 | 1,997.0 | -4.24% |
| 2026-04-28 | $11.80 | $11.20 | $0.5977 | 7,675.0 | +1.81% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $11.91 | $9.25 | $2.66 | 106,680.0 | -15.35% |
| 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% |
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):