0,820€
-1,20%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,82 | 0,83 | 0,77 | 0,82 | -1,20% | - |
| 10.04.2025 | 0,93 | 0,93 | 0,77 | 0,83 | -9,54% | - |
| 09.04.2025 | 0,84 | 0,96 | 0,79 | 0,92 | 6,07% | - |
| 08.04.2025 | 1,04 | 1,08 | 0,86 | 0,87 | -16,43% | - |
| 07.04.2025 | 0,99 | 1,08 | 0,91 | 1,04 | 4,28% | - |
| 04.04.2025 | 1,04 | 1,07 | 0,92 | 0,99 | -5,02% | - |
| 03.04.2025 | 1,19 | 1,19 | 1,02 | 1,05 | -11,06% | - |
| 02.04.2025 | 1,07 | 1,18 | 1,07 | 1,18 | 7,80% | - |
| 01.04.2025 | 1,06 | 1,10 | 1,04 | 1,09 | 2,35% | - |
| 31.03.2025 | 1,16 | 1,21 | 1,07 | 1,07 | -8,19% | - |
| 28.03.2025 | 1,24 | 1,27 | 1,14 | 1,16 | -6,07% | - |
| 27.03.2025 | 1,27 | 1,32 | 1,18 | 1,24 | -3,89% | - |
| 26.03.2025 | 1,29 | 1,32 | 1,27 | 1,29 | -0,39% | - |
| 25.03.2025 | 1,32 | 1,37 | 1,28 | 1,29 | -3,01% | - |
| 24.03.2025 | 1,35 | 1,36 | 1,27 | 1,33 | -1,12% | - |
| 21.03.2025 | 1,38 | 1,41 | 1,30 | 1,35 | -2,18% | - |
| 20.03.2025 | 1,41 | 1,44 | 1,38 | 1,38 | -2,14% | - |
| 19.03.2025 | 1,39 | 1,44 | 1,39 | 1,41 | 0,36% | - |
| 18.03.2025 | 1,44 | 1,46 | 1,38 | 1,40 | -3,11% | - |
| 17.03.2025 | 1,43 | 1,49 | 1,39 | 1,45 | 0,35% | - |
| 14.03.2025 | 1,40 | 1,46 | 1,38 | 1,44 | 2,86% | - |
| 13.03.2025 | 1,51 | 1,53 | 1,38 | 1,40 | -6,04% | - |
| 12.03.2025 | 1,65 | 1,69 | 1,47 | 1,49 | -9,15% | - |
| 11.03.2025 | 1,74 | 1,87 | 1,64 | 1,64 | -5,75% | - |
| 10.03.2025 | 1,87 | 1,88 | 1,73 | 1,74 | -6,95% | - |
| 07.03.2025 | 1,92 | 1,95 | 1,87 | 1,87 | -2,35% | - |
| 06.03.2025 | 1,87 | 1,93 | 1,84 | 1,92 | 1,86% | - |
| 05.03.2025 | 1,80 | 1,88 | 1,77 | 1,88 | 3,58% | - |
| 04.03.2025 | 1,86 | 1,87 | 1,75 | 1,82 | -3,20% | - |
| 03.03.2025 | 2,01 | 2,01 | 1,87 | 1,88 | -6,72% | - |
| 28.02.2025 | 1,97 | 2,01 | 1,93 | 2,01 | 2,55% | - |
| 27.02.2025 | 1,91 | 1,97 | 1,89 | 1,96 | 2,62% | - |
| 26.02.2025 | 1,90 | 1,94 | 1,90 | 1,91 | -0,52% | - |
| 25.02.2025 | 1,90 | 1,98 | 1,86 | 1,92 | 0,52% | - |
| 24.02.2025 | 2,03 | 2,03 | 1,91 | 1,91 | -5,91% | - |
| 21.02.2025 | 1,93 | 2,05 | 1,93 | 2,03 | 4,64% | - |
| 20.02.2025 | 1,94 | 1,95 | 1,91 | 1,94 | 0,52% | - |
| 19.02.2025 | 1,94 | 1,98 | 1,93 | 1,93 | -1,03% | - |
| 18.02.2025 | 1,97 | 2,02 | 1,92 | 1,95 | -1,02% | - |
| 17.02.2025 | 1,96 | 1,98 | 1,96 | 1,97 | 0,00% | - |
| 14.02.2025 | 1,97 | 2,03 | 1,90 | 1,97 | 0,51% | - |
| 13.02.2025 | 1,74 | 2,07 | 1,73 | 1,96 | 12,00% | - |
| 12.02.2025 | 1,86 | 1,88 | 1,75 | 1,75 | -5,91% | - |
| 11.02.2025 | 1,92 | 2,03 | 1,86 | 1,86 | -3,63% | - |
| 10.02.2025 | 1,96 | 1,97 | 1,91 | 1,93 | -0,52% | - |
| 07.02.2025 | 1,99 | 2,03 | 1,92 | 1,94 | -2,02% | - |
| 06.02.2025 | 1,95 | 2,08 | 1,95 | 1,98 | 1,54% | - |
| 05.02.2025 | 1,93 | 1,97 | 1,88 | 1,95 | 1,56% | - |
| 04.02.2025 | 2,01 | 2,02 | 1,89 | 1,92 | -4,48% | - |
| 03.02.2025 | 2,01 | 2,07 | 1,92 | 2,01 | -0,99% | - |
| 31.01.2025 | 2,10 | 2,15 | 1,99 | 2,03 | -3,33% | - |
| 30.01.2025 | 2,07 | 2,14 | 2,05 | 2,10 | 1,94% | - |
| 29.01.2025 | 2,07 | 2,12 | 2,03 | 2,06 | -0,48% | - |
| 28.01.2025 | 2,22 | 2,27 | 2,07 | 2,07 | -6,33% | - |
| 27.01.2025 | 2,09 | 2,23 | 2,07 | 2,21 | 5,74% | - |
| 24.01.2025 | 2,11 | 2,11 | 2,05 | 2,09 | 0,00% | - |
| 23.01.2025 | 2,07 | 2,11 | 2,03 | 2,09 | 0,00% | - |
| 22.01.2025 | 2,15 | 2,17 | 2,07 | 2,09 | -2,79% | - |
| 21.01.2025 | 2,15 | 2,21 | 2,11 | 2,15 | 0,00% | - |
| 20.01.2025 | 2,16 | 2,17 | 2,15 | 2,15 | -0,92% | - |
| 17.01.2025 | 2,13 | 2,19 | 2,08 | 2,17 | 1,88% | - |
| 16.01.2025 | 2,17 | 2,19 | 2,11 | 2,13 | -0,93% | - |
| 15.01.2025 | 2,15 | 2,21 | 2,13 | 2,15 | 0,00% | - |
| 14.01.2025 | 2,03 | 2,17 | 2,01 | 2,15 | 5,91% | - |
| 13.01.2025 | 2,05 | 2,08 | 1,99 | 2,03 | -0,98% | - |
| 10.01.2025 | 2,11 | 2,13 | 2,00 | 2,05 | -2,84% | - |
| 09.01.2025 | 2,07 | 2,11 | 2,07 | 2,11 | 0,48% | - |
| 08.01.2025 | 2,19 | 2,20 | 2,05 | 2,10 | -2,33% | - |
| 07.01.2025 | 2,19 | 2,27 | 2,11 | 2,15 | -1,38% | 3.000,00 |
| 06.01.2025 | 2,26 | 2,31 | 2,17 | 2,18 | -3,96% | - |
| 03.01.2025 | 2,25 | 2,30 | 2,15 | 2,27 | 0,89% | - |
| 02.01.2025 | 2,23 | 2,47 | 2,23 | 2,25 | 0,90% | - |
| 30.12.2024 | 2,24 | 2,25 | 2,21 | 2,23 | 3,72% | - |
| 27.12.2024 | 2,03 | 2,28 | 2,03 | 2,15 | 6,44% | - |
| 23.12.2024 | 2,06 | 2,15 | 1,99 | 2,02 | -2,88% | - |
| 20.12.2024 | 2,08 | 2,11 | 2,01 | 2,08 | 0,00% | - |
| 19.12.2024 | 2,18 | 2,22 | 2,07 | 2,08 | -5,02% | - |
| 18.12.2024 | 2,25 | 2,39 | 2,17 | 2,19 | -3,52% | - |
| 17.12.2024 | 2,33 | 2,36 | 2,23 | 2,27 | -2,58% | - |
| 16.12.2024 | 2,42 | 2,45 | 2,29 | 2,33 | -3,72% | - |
| 13.12.2024 | 2,27 | 2,47 | 2,25 | 2,42 | 7,08% | - |
| 12.12.2024 | 2,31 | 2,36 | 2,25 | 2,26 | -3,00% | - |
| 11.12.2024 | 2,35 | 2,38 | 2,25 | 2,33 | -0,85% | - |
| 10.12.2024 | 2,36 | 2,42 | 2,29 | 2,35 | 0,00% | - |
| 09.12.2024 | 2,24 | 2,51 | 2,23 | 2,35 | 5,38% | - |
| 06.12.2024 | 2,19 | 2,24 | 2,15 | 2,23 | 1,83% | - |
| 05.12.2024 | 2,27 | 2,31 | 2,17 | 2,19 | -3,10% | - |
| 04.12.2024 | 2,29 | 2,34 | 2,17 | 2,26 | -2,16% | - |
| 03.12.2024 | 2,30 | 2,34 | 2,27 | 2,31 | 0,43% | - |
| 02.12.2024 | 2,32 | 2,33 | 2,22 | 2,30 | 0,88% | - |
| 29.11.2024 | 2,23 | 2,32 | 2,21 | 2,28 | 2,24% | - |
| 28.11.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | - |
| 27.11.2024 | 2,31 | 2,35 | 2,23 | 2,23 | -3,46% | - |
| 26.11.2024 | 2,38 | 2,39 | 2,29 | 2,31 | -2,94% | - |
| 25.11.2024 | 2,34 | 2,47 | 2,31 | 2,38 | 2,15% | - |
| 22.11.2024 | 2,30 | 2,41 | 2,29 | 2,33 | 1,75% | - |
| 21.11.2024 | 2,28 | 2,31 | 2,23 | 2,29 | 1,33% | - |
| 20.11.2024 | 2,25 | 2,33 | 2,25 | 2,26 | -0,44% | - |
| 19.11.2024 | 2,29 | 2,36 | 2,20 | 2,27 | -0,87% | - |
| 18.11.2024 | 2,35 | 2,36 | 2,26 | 2,29 | -3,38% | - |