Echtzeit-Aktienkurs Chicago Rivet & Machine Co
Bid:
Ask:
Aktienkurse zur Chicago Rivet & Machine Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,30 | 17,26 | 16,30 | 17,26 | 5,95% | 913,00 |
| 02.05.2024 | 16,03 | 16,50 | 16,03 | 16,29 | 1,69% | 1.221,00 |
| 30.04.2024 | 15,79 | 16,02 | 15,79 | 16,02 | -3,16% | 990,00 |
| 29.04.2024 | 16,29 | 16,54 | 16,29 | 16,54 | 1,55% | 2.333,00 |
| 26.04.2024 | 16,16 | 16,29 | 16,16 | 16,29 | 4,83% | 762,00 |
| 25.04.2024 | 15,30 | 15,69 | 15,30 | 15,54 | -0,96% | 1.075,00 |
| 24.04.2024 | 15,69 | 15,69 | 15,69 | 15,69 | -3,06% | 346,00 |
| 18.04.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 3,29% | 264,00 |
| 17.04.2024 | 15,67 | 15,67 | 15,67 | 15,67 | 1,10% | 282,00 |
| 16.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 223,00 |
| 15.04.2024 | 15,60 | 15,65 | 15,50 | 15,50 | -0,64% | 2.853,00 |
| 12.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 654,00 |
| 11.04.2024 | 15,60 | 15,63 | 15,31 | 15,60 | 1,10% | 1.204,00 |
| 10.04.2024 | 15,35 | 15,50 | 15,35 | 15,43 | 0,00% | 594,00 |
| 09.04.2024 | 15,43 | 15,43 | 15,43 | 15,43 | -2,40% | 473,00 |
| 08.04.2024 | 15,81 | 15,81 | 15,81 | 15,81 | -0,19% | 455,00 |
| 04.04.2024 | 16,05 | 16,05 | 15,84 | 15,84 | -1,00% | 786,00 |
| 03.04.2024 | 15,99 | 16,10 | 15,99 | 16,00 | -2,74% | 996,00 |
| 02.04.2024 | 15,84 | 16,89 | 15,84 | 16,45 | -3,24% | 867,00 |
| 28.03.2024 | 16,65 | 17,00 | 15,91 | 17,00 | 3,82% | 1.386,00 |
| 27.03.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -0,64% | 385,00 |
| 26.03.2024 | 17,49 | 17,49 | 16,48 | 16,48 | -0,45% | 414,00 |
| 25.03.2024 | 15,30 | 16,88 | 15,30 | 16,56 | 5,58% | 5.271,00 |
| 22.03.2024 | 15,50 | 15,81 | 15,39 | 15,68 | 3,16% | 2.075,00 |
| 21.03.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,46% | 995,00 |
| 20.03.2024 | 14,75 | 15,23 | 14,75 | 15,13 | 2,23% | 2.611,00 |
| 19.03.2024 | 16,50 | 16,50 | 14,73 | 14,80 | -9,20% | 10.098,00 |
| 18.03.2024 | 17,00 | 17,40 | 16,14 | 16,30 | -4,40% | 12.814,00 |
| 15.03.2024 | 15,29 | 18,53 | 14,92 | 17,05 | 15,12% | 23.059,00 |
| 13.03.2024 | 14,82 | 14,86 | 14,78 | 14,81 | -1,33% | 3.437,00 |
| 12.03.2024 | 15,01 | 15,01 | 15,01 | 15,01 | 0,40% | 382,00 |
| 11.03.2024 | 15,10 | 15,10 | 14,90 | 14,95 | -2,16% | 3.298,00 |
| 08.03.2024 | 15,50 | 15,50 | 15,28 | 15,28 | 1,19% | 950,00 |
| 07.03.2024 | 15,30 | 15,34 | 15,00 | 15,10 | -2,58% | 3.331,00 |
| 06.03.2024 | 15,34 | 15,50 | 15,34 | 15,50 | 0,00% | 1.082,00 |
| 05.03.2024 | 15,54 | 15,54 | 15,50 | 15,50 | 1,18% | 659,00 |
| 04.03.2024 | 16,49 | 16,49 | 15,29 | 15,32 | -2,43% | 2.727,00 |
| 01.03.2024 | 16,19 | 16,19 | 15,40 | 15,70 | 0,06% | 2.504,00 |
| 28.02.2024 | 15,69 | 15,69 | 15,69 | 15,69 | 0,35% | 475,00 |
| 27.02.2024 | 15,32 | 15,95 | 15,32 | 15,64 | -2,28% | 1.108,00 |
| 26.02.2024 | 15,90 | 16,00 | 15,40 | 16,00 | 0,63% | 8.081,00 |
| 22.02.2024 | 15,00 | 15,90 | 15,00 | 15,90 | 3,65% | 1.148,00 |
| 21.02.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 3,02% | 1.210,00 |
| 20.02.2024 | 15,74 | 15,74 | 14,89 | 14,89 | 0,88% | 1.981,00 |
| 16.02.2024 | 15,01 | 15,05 | 14,76 | 14,76 | -2,57% | 1.315,00 |
| 15.02.2024 | 15,40 | 15,40 | 15,15 | 15,15 | -0,66% | 4.806,00 |
| 14.02.2024 | 15,25 | 15,25 | 15,13 | 15,25 | -1,61% | 5.607,00 |
| 13.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,59% | 2.003,00 |
| 12.02.2024 | 15,50 | 15,75 | 15,18 | 15,75 | 1,48% | 11.499,00 |
| 09.02.2024 | 16,04 | 16,04 | 15,52 | 15,52 | -3,00% | 3.736,00 |
| 08.02.2024 | 17,44 | 17,44 | 15,28 | 16,00 | -6,43% | 4.990,00 |
| 07.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,06% | 394,00 |
| 06.02.2024 | 17,74 | 17,74 | 17,10 | 17,11 | -4,36% | 2.778,00 |
| 05.02.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 4,31% | 572,00 |
| 02.02.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -4,03% | 755,00 |
| 31.01.2024 | 16,50 | 17,87 | 16,50 | 17,87 | 3,90% | 1.111,00 |
| 30.01.2024 | 16,65 | 17,20 | 16,60 | 17,20 | 5,65% | 2.663,00 |
| 29.01.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -3,38% | 1.426,00 |
| 26.01.2024 | 16,35 | 16,85 | 16,33 | 16,85 | 2,12% | 3.281,00 |
| 25.01.2024 | 16,14 | 16,50 | 16,11 | 16,50 | 3,19% | 857,00 |
| 24.01.2024 | 16,20 | 16,20 | 15,99 | 15,99 | -1,30% | 2.534,00 |
| 23.01.2024 | 16,25 | 16,36 | 16,20 | 16,20 | -0,31% | 2.050,00 |
| 22.01.2024 | 16,12 | 16,26 | 16,06 | 16,25 | -1,22% | 1.977,00 |
| 19.01.2024 | 16,09 | 16,45 | 16,09 | 16,45 | 2,43% | 482,00 |
| 18.01.2024 | 16,12 | 16,20 | 16,06 | 16,06 | 0,05% | 990,00 |
| 16.01.2024 | 16,05 | 16,43 | 16,05 | 16,05 | -0,85% | 1.577,00 |
| 11.01.2024 | 16,20 | 16,59 | 16,19 | 16,19 | 0,00% | 2.946,00 |
| 10.01.2024 | 16,12 | 16,20 | 16,01 | 16,19 | -0,48% | 1.985,00 |
| 09.01.2024 | 16,29 | 16,29 | 16,00 | 16,27 | 0,23% | 1.546,00 |
| 08.01.2024 | 16,18 | 16,30 | 16,00 | 16,23 | -1,10% | 4.128,00 |
| 05.01.2024 | 16,51 | 16,51 | 16,35 | 16,41 | -0,55% | 4.261,00 |
| 04.01.2024 | 16,33 | 16,65 | 16,12 | 16,50 | 1,23% | 4.636,00 |
| 03.01.2024 | 16,53 | 17,26 | 16,30 | 16,30 | -2,80% | 14.912,00 |
| 02.01.2024 | 16,48 | 16,88 | 16,48 | 16,77 | -1,24% | 3.056,00 |
| 29.12.2023 | 16,02 | 16,98 | 16,02 | 16,98 | 0,00% | 507,00 |
| 28.12.2023 | 16,59 | 17,21 | 16,25 | 16,98 | 4,75% | 3.377,00 |
| 27.12.2023 | 16,06 | 16,21 | 16,06 | 16,21 | -0,01% | 11.638,00 |
| 26.12.2023 | 16,84 | 16,84 | 16,21 | 16,21 | -2,82% | 757,00 |
| 22.12.2023 | 16,00 | 16,68 | 15,96 | 16,68 | 1,59% | 4.263,00 |
| 21.12.2023 | 17,03 | 17,03 | 16,42 | 16,42 | -5,74% | 1.100,00 |
| 20.12.2023 | 18,00 | 18,00 | 17,42 | 17,42 | -0,17% | 3.441,00 |
| 19.12.2023 | 17,45 | 17,45 | 17,40 | 17,45 | -5,42% | 1.179,00 |
| 18.12.2023 | 17,51 | 18,45 | 17,50 | 18,45 | 5,43% | 2.765,00 |
| 15.12.2023 | 17,42 | 17,50 | 17,42 | 17,50 | 0,46% | 1.422,00 |
| 14.12.2023 | 17,42 | 17,42 | 17,42 | 17,42 | 0,06% | 1.353,00 |
| 13.12.2023 | 16,96 | 17,41 | 16,84 | 17,41 | 3,35% | 1.629,00 |
| 12.12.2023 | 16,71 | 17,14 | 16,71 | 16,85 | 0,81% | 2.216,00 |
| 11.12.2023 | 15,87 | 16,71 | 15,87 | 16,71 | 0,00% | 411,00 |
| 08.12.2023 | 16,71 | 16,71 | 16,71 | 16,71 | 3,72% | 283,00 |
| 07.12.2023 | 15,80 | 16,11 | 15,80 | 16,11 | 0,69% | 1.588,00 |
| 06.12.2023 | 16,50 | 16,50 | 16,00 | 16,00 | -2,32% | 5.570,00 |
| 04.12.2023 | 16,38 | 16,50 | 16,05 | 16,38 | 0,00% | 2.146,00 |
| 01.12.2023 | 16,75 | 16,75 | 16,30 | 16,38 | -2,38% | 4.498,00 |
| 30.11.2023 | 17,84 | 17,84 | 16,78 | 16,78 | -2,16% | 9.539,00 |
| 29.11.2023 | 16,73 | 18,03 | 16,40 | 17,15 | 5,09% | 14.780,00 |
| 28.11.2023 | 15,41 | 17,20 | 15,41 | 16,32 | 3,62% | 6.224,00 |
| 27.11.2023 | 15,16 | 15,91 | 15,16 | 15,75 | -4,26% | 4.484,00 |
| 21.11.2023 | 16,45 | 16,45 | 16,45 | 16,45 | 0,06% | 392,00 |
| 20.11.2023 | 16,50 | 16,50 | 16,44 | 16,44 | 2,11% | 886,00 |
| 17.11.2023 | 15,63 | 16,11 | 15,63 | 16,10 | 2,06% | 2.049,00 |