Echtzeit-Aktienkurs Chicago Rivet & Machine Co
Bid:
Ask:
Aktienkurse zur Chicago Rivet & Machine Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,84 | 27,29 | 26,43 | 27,29 | 0,96% | - |
| 25.02.2021 | 27,00 | 27,84 | 26,59 | 27,03 | -1,06% | - |
| 24.02.2021 | 27,13 | 27,48 | 25,83 | 27,32 | 0,05% | - |
| 23.02.2021 | 0,00 | 27,66 | 0,00 | 27,31 | -2,26% | - |
| 22.02.2021 | 27,94 | 27,94 | 27,94 | 27,94 | 6,89% | - |
| 19.02.2021 | 26,35 | 26,73 | 25,96 | 26,14 | 1,50% | - |
| 18.02.2021 | 26,85 | 27,09 | 25,75 | 25,75 | -3,01% | - |
| 17.02.2021 | 26,47 | 27,29 | 25,52 | 26,55 | 1,16% | - |
| 16.02.2021 | 25,47 | 26,25 | 25,05 | 26,25 | 1,41% | - |
| 12.02.2021 | 26,53 | 26,53 | 25,11 | 25,88 | 0,02% | - |
| 11.02.2021 | 26,18 | 26,23 | 24,75 | 25,88 | 0,15% | - |
| 10.02.2021 | 25,61 | 26,83 | 25,35 | 25,84 | -2,47% | - |
| 09.02.2021 | 26,49 | 26,49 | 26,49 | 26,49 | 0,02% | - |
| 08.02.2021 | 26,27 | 27,22 | 26,19 | 26,49 | 2,38% | - |
| 05.02.2021 | 25,40 | 26,39 | 25,40 | 25,87 | -0,90% | - |
| 04.02.2021 | 25,32 | 26,11 | 25,32 | 26,11 | -1,69% | - |
| 03.02.2021 | 26,15 | 27,09 | 25,74 | 26,56 | 0,30% | - |
| 02.02.2021 | 27,98 | 27,98 | 25,42 | 26,48 | 0,63% | - |
| 01.02.2021 | 25,91 | 26,59 | 25,30 | 26,31 | -3,17% | - |
| 29.01.2021 | 27,19 | 29,51 | 27,04 | 27,17 | -7,27% | - |
| 28.01.2021 | 23,03 | 40,62 | 22,57 | 29,30 | 23,47% | - |
| 27.01.2021 | 23,90 | 24,99 | 23,30 | 23,73 | -0,65% | - |
| 26.01.2021 | 22,57 | 23,89 | 22,57 | 23,89 | 0,42% | - |
| 25.01.2021 | 23,12 | 23,81 | 23,12 | 23,79 | -0,71% | - |
| 22.01.2021 | 22,39 | 23,96 | 22,39 | 23,96 | 3,30% | - |
| 21.01.2021 | 23,64 | 23,64 | 23,19 | 23,19 | 0,63% | - |
| 20.01.2021 | 22,10 | 23,28 | 22,10 | 23,05 | 1,07% | - |
| 19.01.2021 | 22,37 | 23,07 | 22,37 | 22,80 | -1,06% | - |
| 15.01.2021 | 23,55 | 23,55 | 22,65 | 23,05 | 0,81% | - |
| 14.01.2021 | 22,42 | 22,86 | 22,42 | 22,86 | 0,00% | - |
| 13.01.2021 | 21,83 | 22,86 | 21,83 | 22,86 | -0,54% | - |
| 12.01.2021 | 22,66 | 23,18 | 22,08 | 22,99 | 0,81% | - |
| 08.01.2021 | 22,42 | 23,13 | 22,23 | 22,80 | -2,23% | - |
| 07.01.2021 | 23,07 | 23,32 | 22,87 | 23,32 | 0,82% | - |
| 06.01.2021 | 23,96 | 23,96 | 22,99 | 23,13 | 1,36% | - |
| 05.01.2021 | 23,07 | 23,23 | 22,82 | 22,82 | -1,49% | - |
| 31.12.2020 | 23,59 | 23,95 | 23,17 | 23,17 | -0,28% | - |
| 30.12.2020 | 23,83 | 23,83 | 23,23 | 23,23 | 1,22% | - |
| 29.12.2020 | 23,23 | 23,23 | 22,84 | 22,95 | -1,48% | - |
| 28.12.2020 | 23,30 | 23,30 | 23,30 | 23,30 | -0,21% | - |
| 24.12.2020 | 22,92 | 25,65 | 20,69 | 23,35 | 1,88% | - |
| 23.12.2020 | 22,39 | 22,92 | 22,39 | 22,92 | -3,72% | - |
| 22.12.2020 | 22,14 | 23,94 | 22,14 | 23,80 | 1,45% | - |
| 21.12.2020 | 23,51 | 23,51 | 23,46 | 23,46 | -1,28% | - |
| 18.12.2020 | 23,69 | 24,02 | 23,69 | 23,77 | -0,88% | - |
| 17.12.2020 | 23,89 | 24,17 | 23,85 | 23,98 | 1,08% | - |
| 16.12.2020 | 23,46 | 23,72 | 23,09 | 23,72 | 0,21% | - |
| 15.12.2020 | 24,84 | 24,84 | 23,67 | 23,67 | 3,05% | - |
| 14.12.2020 | 23,03 | 23,03 | 22,97 | 22,97 | 1,77% | - |
| 11.12.2020 | 22,02 | 22,82 | 22,02 | 22,57 | -0,04% | - |
| 10.12.2020 | 22,01 | 22,77 | 22,01 | 22,58 | -0,81% | - |
| 09.12.2020 | 22,29 | 22,77 | 22,29 | 22,77 | -0,37% | - |
| 08.12.2020 | 23,28 | 23,28 | 22,85 | 22,85 | 0,99% | - |
| 07.12.2020 | 24,11 | 24,11 | 22,61 | 22,63 | 1,75% | - |
| 04.12.2020 | 21,92 | 22,58 | 21,86 | 22,24 | 1,58% | - |
| 03.12.2020 | 21,57 | 22,39 | 21,57 | 21,89 | -2,97% | - |
| 02.12.2020 | 20,07 | 2.157,36 | 20,07 | 22,56 | 4,69% | - |
| 01.12.2020 | 21,41 | 21,55 | 21,41 | 21,55 | 5,30% | - |
| 30.11.2020 | 20,63 | 20,63 | 20,47 | 20,47 | -3,78% | - |
| 27.11.2020 | 21,10 | 21,54 | 21,10 | 21,27 | 0,85% | - |
| 25.11.2020 | 21,19 | 21,19 | 20,94 | 21,09 | -2,63% | - |
| 24.11.2020 | 22,23 | 22,23 | 21,58 | 21,66 | -1,12% | - |
| 23.11.2020 | 21,58 | 21,91 | 21,43 | 21,91 | 3,45% | - |
| 20.11.2020 | 20,71 | 21,18 | 20,71 | 21,18 | -1,90% | - |
| 19.11.2020 | 21,57 | 21,59 | 20,19 | 21,59 | -3,68% | - |
| 18.11.2020 | 22,08 | 22,41 | 22,08 | 22,41 | -0,97% | - |
| 17.11.2020 | 22,42 | 22,63 | 22,42 | 22,63 | 5,26% | - |
| 16.11.2020 | 20,66 | 21,50 | 20,66 | 21,50 | 1,32% | - |
| 13.11.2020 | 20,62 | 21,62 | 20,62 | 21,22 | -0,54% | - |
| 12.11.2020 | 20,45 | 21,51 | 20,45 | 21,34 | -0,63% | - |
| 11.11.2020 | 19,90 | 21,47 | 19,90 | 21,47 | 3,44% | - |
| 10.11.2020 | 20,82 | 21,54 | 19,62 | 20,76 | -1,52% | - |
| 09.11.2020 | 22,77 | 22,77 | 20,76 | 21,08 | -0,43% | - |
| 06.11.2020 | 20,93 | 21,46 | 20,54 | 21,17 | -2,47% | - |
| 05.11.2020 | 22,03 | 22,03 | 21,14 | 21,70 | 4,91% | - |
| 04.11.2020 | 20,54 | 21,40 | 20,00 | 20,69 | -4,08% | - |
| 03.11.2020 | 20,63 | 21,75 | 20,54 | 21,57 | 4,76% | - |
| 02.11.2020 | 20,75 | 20,90 | 20,52 | 20,59 | -1,10% | - |
| 29.10.2020 | 20,51 | 20,82 | 20,09 | 20,82 | 1,76% | - |
| 28.10.2020 | 20,54 | 20,54 | 20,46 | 20,46 | -1,11% | - |
| 26.10.2020 | 20,69 | 20,69 | 20,69 | 20,69 | 2,30% | - |
| 23.10.2020 | 20,54 | 20,71 | 20,22 | 20,22 | -1,51% | - |
| 22.10.2020 | 20,84 | 20,87 | 20,47 | 20,53 | 0,76% | - |
| 21.10.2020 | 20,93 | 21,04 | 20,38 | 20,38 | 0,25% | - |
| 20.10.2020 | 20,93 | 20,93 | 20,33 | 20,33 | -0,51% | - |
| 19.10.2020 | 21,31 | 21,31 | 20,43 | 20,43 | 0,44% | - |
| 16.10.2020 | 20,69 | 21,49 | 20,34 | 20,34 | -1,00% | - |
| 15.10.2020 | 20,71 | 20,92 | 20,55 | 20,55 | 1,21% | - |
| 14.10.2020 | 20,27 | 21,51 | 20,27 | 20,30 | 0,50% | - |
| 13.10.2020 | 21,98 | 21,98 | 20,04 | 20,20 | -5,61% | - |
| 12.10.2020 | 0,00 | 21,98 | 0,00 | 21,40 | -0,05% | - |
| 09.10.2020 | 21,90 | 21,90 | 21,07 | 21,41 | 3,66% | - |
| 08.10.2020 | 21,23 | 21,64 | 20,02 | 20,66 | -2,89% | - |
| 07.10.2020 | 20,93 | 21,90 | 20,93 | 21,27 | -2,09% | - |
| 06.10.2020 | 21,50 | 21,76 | 21,07 | 21,73 | 2,65% | - |
| 05.10.2020 | 21,25 | 21,25 | 20,68 | 21,17 | 7,55% | - |
| 02.10.2020 | 19,68 | 19,68 | 19,68 | 19,68 | -0,93% | - |
| 30.09.2020 | 19,87 | 19,87 | 19,87 | 19,87 | -7,39% | - |
| 29.09.2020 | 22,08 | 22,08 | 21,24 | 21,45 | 3,10% | - |
| 28.09.2020 | 22,45 | 22,45 | 20,81 | 20,81 | -2,35% | - |