Holen Sie sich die Stockscreener-App
9.50
5.56%
0.50
Chicago Rivet & Machine Co.-Aktien (CVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-28 | $9.50 | $9.50 | $0.00 | 525.0 | +5.56% |
| 2025-11-26 | $9.00 | $8.81 | $0.19 | 9,060.0 | +3.33% |
| 2025-11-25 | $8.92 | $8.71 | $0.214 | 8,153.0 | -0.57% |
| 2025-11-24 | $9.00 | $8.76 | $0.24 | 2,540.0 | -3.20% |
| 2025-11-21 | $9.05 | $9.05 | $0.00 | 1,231.0 | +3.27% |
| 2025-11-20 | $8.90 | $8.76 | $0.1366 | 901.0 | -3.70% |
| 2025-11-19 | $9.25 | $9.00 | $0.25 | 2,937.0 | +0.00% |
| 2025-11-17 | $9.51 | $9.05 | $0.4568 | 7,048.0 | +3.12% |
| 2025-11-14 | $9.00 | $8.50 | $0.50 | 2,512.0 | -2.49% |
| 2025-11-13 | $9.34 | $9.05 | $0.2939 | 2,737.0 | -3.52% |
| 2025-11-12 | $9.40 | $9.25 | $0.15 | 3,499.0 | +3.08% |
| 2025-11-11 | $9.74 | $9.10 | $0.64 | 7,142.0 | +0.36% |
| 2025-11-10 | $9.75 | $9.00 | $0.75 | 7,928.0 | +0.75% |
| 2025-11-07 | $9.10 | $8.91 | $0.185 | 3,989.0 | -2.17% |
| 2025-11-06 | $9.20 | $9.15 | $0.05 | 961.0 | +2.19% |
| 2025-11-05 | $9.00 | $9.00 | $0.00 | 582.0 | -1.09% |
| 2025-11-04 | $9.34 | $9.00 | $0.3448 | 5,095.0 | -3.17% |
| 2025-11-03 | $9.40 | $9.02 | $0.38 | 1,827.0 | +1.62% |
| 2025-10-31 | $9.60 | $9.25 | $0.3499 | 1,262.0 | -4.11% |
| 2025-10-30 | $9.75 | $9.40 | $0.35 | 2,664.0 | +0.59% |
| 2025-10-29 | $9.59 | $9.59 | $0.00 | 1,293.0 | +0.84% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $9.75 | $8.50 | $1.25 | 69,192.0 | +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% |
Chicago Rivet & Machine Co.-Aktien (CVR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.45 | $15.80 | $2.65 | 49,943.0 | +1.19% |
| 2023-11 | $18.40 | $15.16 | $3.24 | 55,438.0 | -4.39% |
| 2023-10 | $18.49 | $16.65 | $1.84 | 22,482.0 | -0.43% |
| 2023-09 | $18.88 | $16.80 | $2.08 | 30,708.0 | -5.14% |
| 2023-08 | $26.19 | $17.00 | $9.19 | 164,776.0 | -25.08% |
| 2023-07 | $26.75 | $24.30 | $2.45 | 61,577.0 | -3.56% |
| 2023-06 | $28.00 | $23.65 | $4.35 | 79,734.0 | +5.39% |
| 2023-05 | $30.00 | $24.24 | $5.76 | 82,065.0 | -18.67% |
| 2023-04 | $30.76 | $26.07 | $4.69 | 75,063.0 | +0.94% |
| 2023-03 | $32.94 | $25.40 | $7.54 | 124,041.0 | +0.27% |
| 2023-02 | $30.59 | $28.05 | $2.54 | 64,836.0 | +2.42% |
| 2023-01 | $30.25 | $28.00 | $2.25 | 53,326.0 | +1.08% |
0.96%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):