2,950€
-0,34%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,04 | 3,04 | 2,93 | 2,97 | 0,34% | - |
| 01.04.2026 | 2,95 | 2,96 | 2,95 | 2,96 | 5,34% | - |
| 31.03.2026 | 2,77 | 2,82 | 2,77 | 2,81 | -7,87% | - |
| 30.03.2026 | 2,97 | 3,06 | 2,97 | 3,05 | -1,29% | - |
| 27.03.2026 | 3,15 | 3,18 | 3,08 | 3,09 | -1,28% | - |
| 26.03.2026 | 3,25 | 3,40 | 3,07 | 3,13 | -2,80% | - |
| 25.03.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 2,88% | 19,00 |
| 24.03.2026 | 3,16 | 3,16 | 3,10 | 3,13 | -0,32% | - |
| 23.03.2026 | 3,07 | 3,22 | 2,88 | 3,14 | 1,95% | - |
| 20.03.2026 | 3,09 | 3,09 | 3,07 | 3,08 | 8,07% | - |
| 19.03.2026 | 2,94 | 2,94 | 2,83 | 2,85 | -3,39% | - |
| 18.03.2026 | 2,91 | 3,09 | 2,80 | 2,95 | 1,37% | - |
| 17.03.2026 | 3,15 | 3,24 | 2,68 | 2,91 | 3,19% | - |
| 16.03.2026 | 2,47 | 2,98 | 2,45 | 2,82 | 19,49% | - |
| 13.03.2026 | 1,98 | 2,48 | 1,87 | 2,36 | 35,24% | - |
| 12.03.2026 | 1,82 | 1,82 | 1,64 | 1,75 | -5,68% | - |
| 11.03.2026 | 1,91 | 2,48 | 1,54 | 1,85 | 30,74% | - |
| 10.03.2026 | 1,43 | 1,43 | 1,42 | 1,42 | 8,02% | - |
| 09.03.2026 | 1,32 | 1,32 | 1,30 | 1,31 | -3,32% | - |
| 06.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -9,97% | - |
| 05.03.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 6,36% | - |
| 04.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -7,52% | - |
| 03.03.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 6,99% | - |
| 02.03.2026 | 1,44 | 1,45 | 1,43 | 1,43 | 0,35% | - |
| 27.02.2026 | 1,47 | 1,56 | 1,40 | 1,43 | 1,06% | - |
| 26.02.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -1,40% | - |
| 25.02.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -1,04% | - |
| 24.02.2026 | 1,43 | 1,46 | 1,39 | 1,45 | -1,37% | - |
| 23.02.2026 | 1,47 | 1,48 | 1,46 | 1,47 | 1,03% | - |
| 20.02.2026 | 1,48 | 1,49 | 1,44 | 1,45 | -0,34% | - |
| 19.02.2026 | 1,45 | 1,49 | 1,42 | 1,46 | 0,69% | - |
| 18.02.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 2,85% | - |
| 17.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | - |
| 16.02.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 4,83% | - |
| 13.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -5,94% | - |
| 12.02.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -1,72% | - |
| 11.02.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -1,02% | - |
| 10.02.2026 | 1,47 | 1,53 | 1,44 | 1,47 | 0,34% | - |
| 09.02.2026 | 1,38 | 1,49 | 1,36 | 1,47 | 16,73% | - |
| 06.02.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -5,28% | - |
| 05.02.2026 | 1,36 | 1,38 | 1,29 | 1,33 | 7,29% | - |
| 04.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 03.02.2026 | 1,29 | 1,33 | 1,23 | 1,24 | -1,20% | - |
| 02.02.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -5,28% | - |
| 29.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 28.01.2026 | 1,33 | 1,39 | 1,32 | 1,34 | -1,84% | - |
| 27.01.2026 | 1,36 | 1,37 | 1,36 | 1,36 | -0,37% | - |
| 26.01.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -2,50% | - |
| 23.01.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 4,09% | - |
| 21.01.2026 | 1,34 | 1,35 | 1,33 | 1,35 | -1,47% | - |
| 20.01.2026 | 1,45 | 1,46 | 1,36 | 1,37 | -5,86% | - |
| 19.01.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -3,65% | - |
| 14.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -5,05% | - |
| 13.01.2026 | 1,57 | 1,59 | 1,57 | 1,59 | 2,59% | - |
| 12.01.2026 | 1,46 | 1,62 | 1,44 | 1,55 | 7,67% | - |
| 09.01.2026 | 1,44 | 1,50 | 1,40 | 1,44 | 0,35% | - |
| 08.01.2026 | 1,39 | 1,45 | 1,37 | 1,43 | 2,88% | - |
| 07.01.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | - |
| 06.01.2026 | 1,42 | 1,44 | 1,37 | 1,38 | 7,39% | - |
| 05.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 4,47% | - |
| 02.01.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 1,23% | - |
| 30.12.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -2,80% | - |
| 29.12.2025 | 1,28 | 1,28 | 1,22 | 1,25 | -1,57% | - |
| 23.12.2025 | 1,28 | 1,30 | 1,25 | 1,27 | -3,05% | - |
| 22.12.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 2,34% | - |
| 19.12.2025 | 1,30 | 1,32 | 1,28 | 1,28 | 1,19% | - |
| 18.12.2025 | 1,24 | 1,32 | 1,24 | 1,27 | -3,80% | - |
| 17.12.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -0,75% | - |
| 16.12.2025 | 1,32 | 1,41 | 1,31 | 1,33 | -2,57% | - |
| 15.12.2025 | 1,35 | 1,37 | 1,35 | 1,36 | -0,37% | - |
| 11.12.2025 | 1,42 | 1,42 | 1,35 | 1,37 | -1,80% | - |
| 10.12.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -0,36% | - |
| 09.12.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 1,09% | - |
| 08.12.2025 | 1,43 | 1,44 | 1,36 | 1,38 | 0,00% | - |
| 05.12.2025 | 1,40 | 1,41 | 1,38 | 1,38 | -6,44% | - |
| 04.12.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,34% | - |
| 03.12.2025 | 1,48 | 1,51 | 1,47 | 1,47 | -0,68% | - |
| 02.12.2025 | 1,49 | 1,51 | 1,48 | 1,48 | -2,63% | - |
| 01.12.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 1,00% | - |
| 28.11.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,67% | - |
| 27.11.2025 | 1,50 | 1,51 | 1,49 | 1,50 | -0,66% | - |
| 26.11.2025 | 1,45 | 1,51 | 1,39 | 1,51 | 5,24% | - |
| 25.11.2025 | 1,41 | 1,45 | 1,40 | 1,43 | 5,54% | - |
| 21.11.2025 | 1,34 | 1,36 | 1,34 | 1,36 | -1,81% | - |
| 20.11.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 1,10% | - |
| 19.11.2025 | 1,44 | 1,45 | 1,32 | 1,37 | 5,81% | - |
| 18.11.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -1,15% | - |
| 17.11.2025 | 1,32 | 1,32 | 1,27 | 1,31 | -1,51% | - |
| 14.11.2025 | 1,34 | 1,35 | 1,23 | 1,33 | 1,92% | - |
| 13.11.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 12.11.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,78% | - |
| 11.11.2025 | 1,26 | 1,32 | 1,16 | 1,28 | 0,39% | - |
| 10.11.2025 | 1,16 | 1,28 | 1,16 | 1,28 | 7,14% | - |
| 07.11.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -8,81% | - |
| 06.11.2025 | 1,29 | 1,32 | 1,28 | 1,31 | -1,88% | - |
| 05.11.2025 | 1,37 | 1,37 | 1,32 | 1,33 | -2,56% | - |
| 04.11.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 3,41% | - |
| 03.11.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 31.10.2025 | 1,31 | 1,32 | 1,30 | 1,32 | -0,38% | - |
| 30.10.2025 | 1,37 | 1,40 | 1,32 | 1,33 | -3,99% | - |