Deutsche Märkte schließen in 2 Stunden 17 Minuten

CPI Aerostructures, Inc. (CVU)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,6000-0,0400 (-1,52%)
Börsenschluss: 03:59PM EDT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Mai 20242,62002,71002,60002,60002,600028.100
30. Apr. 20242,72002,73002,63002,64002,640028.400
29. Apr. 20242,69002,80002,68002,75002,7500101.400
26. Apr. 20242,70002,72002,64002,65002,650050.300
25. Apr. 20242,70002,74002,67002,71002,710022.900
24. Apr. 20242,67002,75002,67002,73002,730064.100
23. Apr. 20242,72002,78002,65002,67002,670053.700
22. Apr. 20242,64002,89002,60002,72002,7200151.900
19. Apr. 20242,66002,71002,52002,60002,600033.600
18. Apr. 20242,73002,76002,64002,70002,700030.900
17. Apr. 20242,72002,76002,66002,67002,670050.700
16. Apr. 20242,65002,85002,65002,71002,710056.100
15. Apr. 20242,88002,92002,67002,71002,7100113.000
12. Apr. 20242,76002,92002,76002,85002,850065.900
11. Apr. 20242,80002,94002,68002,79002,790095.200
10. Apr. 20242,60002,88002,60002,76002,7600279.500
09. Apr. 20242,59002,72002,50002,60002,6000108.700
08. Apr. 20242,40002,89002,40002,56002,5600911.900
05. Apr. 20242,35002,37002,32002,33002,33005.000
04. Apr. 20242,35002,39002,35002,38002,380011.100
03. Apr. 20242,21002,37002,21002,35002,350048.400
02. Apr. 20242,34002,34002,30002,33002,330015.300
01. Apr. 20242,34002,43002,32002,38002,380034.400
28. März 20242,29002,38002,23002,34002,340043.200
27. März 20242,30002,34002,27002,29002,290026.900
26. März 20242,35002,36002,25002,27002,270048.100
25. März 20242,31002,49002,30002,36002,360024.700
22. März 20242,37002,37002,28002,33002,330037.500
21. März 20242,49002,49002,36002,39002,390068.900
20. März 20242,53002,53002,49002,50002,500012.600
19. März 20242,47002,56002,47002,50002,500012.000
18. März 20242,55002,55002,41002,51002,510045.400
15. März 20242,52002,58002,49002,54002,540017.100
14. März 20242,48002,50002,45002,50002,50006.900
13. März 20242,45002,51002,45002,46002,46006.300
12. März 20242,51002,51002,42002,43002,430018.900
11. März 20242,52002,58002,51002,52002,520011.600
08. März 20242,56002,56002,48002,49002,490010.600
07. März 20242,61002,64002,53002,54002,540027.900
06. März 20242,75002,75002,55002,62002,620031.100
05. März 20242,53002,54002,48002,52002,52009.000
04. März 20242,52002,55002,51002,51002,510025.200
01. März 20242,54002,57002,52002,53002,530033.700
29. Feb. 20242,55002,61002,53002,54002,540021.500
28. Feb. 20242,57002,58002,55002,58002,580010.000
27. Feb. 20242,64002,64002,50002,57002,570046.200
26. Feb. 20242,61002,63002,57002,63002,630018.900
23. Feb. 20242,56002,64002,56002,63002,63005.300
22. Feb. 20242,63002,67002,58002,63002,630017.200
21. Feb. 20242,65002,74002,58002,60002,600016.300
20. Feb. 20242,35002,74002,35002,60002,600030.500
16. Feb. 20242,67002,67002,57002,60002,600013.800
15. Feb. 20242,74002,74002,62002,66002,660035.700
14. Feb. 20242,72002,82002,68002,75002,750042.600
13. Feb. 20242,75002,83002,72002,75002,750026.600
12. Feb. 20242,79002,84002,79002,80002,800028.400
09. Feb. 20242,84002,85002,77002,80002,800033.700
08. Feb. 20242,84002,86002,79002,82002,820015.600
07. Feb. 20242,81002,84002,76002,80002,800026.800
06. Feb. 20242,75002,89002,72002,82002,820074.300
05. Feb. 20242,74002,75002,71002,72002,720023.400
02. Feb. 20242,73002,80002,70002,78002,780044.300
01. Feb. 20242,69002,74002,69002,74002,740014.700
31. Jan. 20242,66002,79002,66002,70002,700029.000
30. Jan. 20242,70002,75002,65002,70002,700028.800
29. Jan. 20242,79002,79002,68002,75002,750040.100
26. Jan. 20242,75002,90002,72002,76002,760046.200
25. Jan. 20242,63002,79002,63002,75002,750050.800
24. Jan. 20242,71002,80002,60002,65002,650042.700
23. Jan. 20242,63002,80002,62002,66002,660072.700
22. Jan. 20242,57002,67002,51002,59002,5900353.300
19. Jan. 20242,50002,56002,48002,54002,540032.400
18. Jan. 20242,39002,53002,37002,52002,520032.100
17. Jan. 20242,40002,44002,38002,39002,390016.200
16. Jan. 20242,46002,50002,35002,41002,410027.700
12. Jan. 20242,50002,51002,45002,45002,450013.900
11. Jan. 20242,59002,63002,43002,43002,430029.800
10. Jan. 20242,68002,68002,58002,59002,590013.400
09. Jan. 20242,63002,67002,56002,64002,640026.100
08. Jan. 20242,67002,70002,60002,60002,600017.300
05. Jan. 20242,75002,79002,65002,65002,650020.200
04. Jan. 20242,79002,79002,70002,76002,760019.400
03. Jan. 20242,78002,91002,72002,77002,770033.700
02. Jan. 20242,83002,83002,75002,78002,780022.200
29. Dez. 20232,73002,79002,67002,73002,730038.200
28. Dez. 20232,66002,80002,66002,75002,750025.300
27. Dez. 20232,62002,79002,62002,71002,710029.200
26. Dez. 20232,57002,66002,57002,62002,620016.800
22. Dez. 20232,58002,59002,52002,59002,590015.700
21. Dez. 20232,57002,64002,56002,56002,560019.000
20. Dez. 20232,52002,58002,47002,52002,520014.900
19. Dez. 20232,54002,58002,26002,57002,570052.600
18. Dez. 20232,50002,64002,44002,51002,510063.300
15. Dez. 20232,59002,64002,50002,51002,510031.900
14. Dez. 20232,57002,67002,56002,60002,600058.300
13. Dez. 20232,50002,62002,50002,60002,600014.100
12. Dez. 20232,55002,57002,51002,53002,530037.100
11. Dez. 20232,62002,63002,51002,56002,560026.500
08. Dez. 20232,67002,68002,61002,64002,64009.900
07. Dez. 20232,68002,72002,59002,64002,640019.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...