Deutsche Märkte geschlossen

CPI Aerostructures, Inc. (CVU)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,3400+0,0500 (+2,18%)
Börsenschluss: 04:00PM EDT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
06. Dez. 20232,53002,69002,46002,60002,600044.200
05. Dez. 20232,46002,53002,44002,53002,530030.000
04. Dez. 20232,40002,47002,36002,47002,470053.500
01. Dez. 20232,35002,40002,33002,35002,350019.200
30. Nov. 20232,36002,39002,32002,36002,360027.700
29. Nov. 20232,31002,38002,31002,37002,370036.800
28. Nov. 20232,32002,39002,28002,33002,330048.300
27. Nov. 20232,17002,34002,17002,30002,3000121.400
24. Nov. 20232,29002,29002,15002,15002,1500103.000
22. Nov. 20232,37002,37002,23002,23002,230070.700
21. Nov. 20232,37002,44002,28002,32002,3200100.800
20. Nov. 20232,36002,45002,26002,30002,300061.600
17. Nov. 20232,46002,46002,25002,36002,3600118.300
16. Nov. 20232,64002,64002,36002,46002,4600129.100
15. Nov. 20232,90002,91002,61002,69002,6900211.500
14. Nov. 20232,96003,07002,96002,99002,990024.200
13. Nov. 20233,03003,03002,90002,96002,960044.300
10. Nov. 20233,03003,03002,97003,02003,020010.300
09. Nov. 20233,05003,05002,96002,98002,980030.100
08. Nov. 20233,05003,19003,00003,03003,030029.800
07. Nov. 20233,07003,19002,95003,05003,050023.500
06. Nov. 20233,05003,18003,01003,05003,050028.400
03. Nov. 20233,00003,11002,98002,98002,980030.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...