Holen Sie sich die Stockscreener-App
13.15
3.93%
-0.5386
Chicago Rivet & Machine Co.-Aktien (CVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-30 | $13.51 | $12.76 | $0.749 | 8,059.0 | -3.93% |
| 2026-01-29 | $14.26 | $13.55 | $0.7094 | 2,149.0 | -2.36% |
| 2026-01-28 | $14.02 | $13.19 | $0.83 | 7,200.0 | +3.16% |
| 2026-01-27 | $13.85 | $12.76 | $1.09 | 5,800.0 | +5.51% |
| 2026-01-26 | $13.57 | $12.88 | $0.695 | 1,508.0 | -3.88% |
| 2026-01-23 | $13.90 | $13.05 | $0.85 | 7,766.0 | -3.25% |
| 2026-01-22 | $13.85 | $12.20 | $1.65 | 7,200.0 | +3.51% |
| 2026-01-21 | $13.99 | $13.38 | $0.61 | 2,406.0 | -4.43% |
| 2026-01-20 | $14.00 | $13.78 | $0.22 | 2,615.0 | -0.78% |
| 2026-01-16 | $14.31 | $14.11 | $0.2014 | 3,735.0 | -2.69% |
| 2026-01-15 | $14.50 | $14.02 | $0.4799 | 6,399.0 | -1.09% |
| 2026-01-14 | $14.74 | $14.58 | $0.1601 | 2,461.0 | +5.07% |
| 2026-01-13 | $14.00 | $13.71 | $0.29 | 1,400.0 | -3.51% |
| 2026-01-12 | $14.50 | $14.15 | $0.35 | 2,972.0 | +1.12% |
| 2026-01-09 | $14.46 | $14.15 | $0.31 | 5,734.0 | -1.58% |
| 2026-01-08 | $14.57 | $13.83 | $0.74 | 7,019.0 | +3.05% |
| 2026-01-07 | $14.10 | $13.75 | $0.3544 | 2,962.0 | +0.71% |
| 2026-01-06 | $14.00 | $13.41 | $0.59 | 13,806.0 | +0.21% |
| 2026-01-05 | $14.25 | $13.02 | $1.23 | 7,183.0 | -0.21% |
| 2026-01-02 | $14.05 | $13.35 | $0.70 | 3,780.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $14.74 | $12.20 | $2.54 | 110,213.0 | -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% |
3.60%
1.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):