2,920€
1,39%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 2,90 | 2,90 | 2,88 | 2,88 | 0,70% | 341,00 |
| 31.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | 25,00 |
| 30.03.2026 | 3,12 | 3,12 | 2,78 | 2,78 | -10,32% | 11.420,00 |
| 27.03.2026 | 2,96 | 3,10 | 2,96 | 3,10 | -6,63% | 43,00 |
| 26.03.2026 | 3,23 | 3,39 | 3,17 | 3,32 | -0,60% | - |
| 25.03.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 3,41% | 100,00 |
| 24.03.2026 | 3,16 | 3,28 | 3,12 | 3,23 | 1,57% | - |
| 23.03.2026 | 3,05 | 3,20 | 2,88 | 3,18 | 5,30% | - |
| 20.03.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 8,63% | 13,00 |
| 19.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | 320,00 |
| 18.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | 1.057,00 |
| 17.03.2026 | 3,16 | 3,16 | 2,86 | 2,86 | -6,54% | 4.387,00 |
| 16.03.2026 | 2,52 | 3,06 | 2,52 | 3,06 | 27,50% | 9.755,00 |
| 13.03.2026 | 1,91 | 2,40 | 1,91 | 2,40 | 34,83% | 5.618,00 |
| 12.03.2026 | 1,79 | 1,79 | 1,78 | 1,78 | -6,32% | 1.429,00 |
| 11.03.2026 | 1,72 | 2,44 | 1,68 | 1,90 | -4,04% | 20.174,00 |
| 10.03.2026 | 1,43 | 2,00 | 1,37 | 1,98 | 48,87% | - |
| 06.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -11,63% | 3.000,00 |
| 05.03.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 3,44% | - |
| 03.03.2026 | 1,53 | 1,53 | 1,45 | 1,46 | 4,68% | - |
| 02.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -7,33% | 2.000,00 |
| 27.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 4,17% | 500,00 |
| 24.02.2026 | 1,43 | 1,46 | 1,39 | 1,44 | -1,37% | - |
| 23.02.2026 | 1,46 | 1,47 | 1,46 | 1,46 | -2,34% | - |
| 19.02.2026 | 1,44 | 1,51 | 1,42 | 1,50 | 5,28% | - |
| 18.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 5,58% | 500,00 |
| 13.02.2026 | 1,35 | 1,35 | 1,34 | 1,35 | -4,61% | - |
| 12.02.2026 | 1,43 | 1,45 | 1,33 | 1,41 | -1,74% | - |
| 11.02.2026 | 1,45 | 1,47 | 1,44 | 1,44 | 2,50% | - |
| 09.02.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 2,94% | 4.000,00 |
| 05.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 7,94% | - |
| 04.02.2026 | 1,24 | 1,29 | 1,24 | 1,26 | 1,61% | - |
| 03.02.2026 | 1,29 | 1,33 | 1,23 | 1,24 | 0,00% | - |
| 02.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | 2.006,00 |
| 29.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,62% | 1.000,00 |
| 28.01.2026 | 1,34 | 1,39 | 1,33 | 1,34 | -2,20% | - |
| 27.01.2026 | 1,36 | 1,37 | 1,35 | 1,37 | 2,63% | - |
| 26.01.2026 | 1,36 | 1,36 | 1,33 | 1,33 | -6,99% | 799,00 |
| 23.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | 499,00 |
| 22.01.2026 | 1,39 | 1,46 | 1,39 | 1,41 | 0,00% | - |
| 21.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -7,84% | 140,00 |
| 16.01.2026 | 1,54 | 1,54 | 1,53 | 1,53 | -0,65% | 14.173,00 |
| 15.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | 1,00 |
| 14.01.2026 | 1,51 | 1,51 | 1,49 | 1,49 | -1,65% | - |
| 13.01.2026 | 1,59 | 1,60 | 1,51 | 1,52 | -2,26% | - |
| 12.01.2026 | 1,45 | 1,62 | 1,43 | 1,55 | 7,64% | - |
| 08.01.2026 | 1,37 | 1,46 | 1,37 | 1,44 | 0,70% | - |
| 06.01.2026 | 1,42 | 1,44 | 1,40 | 1,43 | 9,16% | - |
| 05.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 5,65% | 30,00 |
| 30.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,40% | 571,00 |
| 29.12.2025 | 1,28 | 1,28 | 1,22 | 1,24 | -2,76% | - |
| 23.12.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,39% | - |
| 22.12.2025 | 1,31 | 1,33 | 1,25 | 1,28 | 0,39% | - |
| 17.12.2025 | 1,32 | 1,34 | 1,27 | 1,27 | -1,55% | - |
| 16.12.2025 | 1,33 | 1,39 | 1,29 | 1,29 | -1,53% | - |
| 15.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | 7.500,00 |
| 12.12.2025 | 1,39 | 1,39 | 1,32 | 1,36 | -0,73% | - |
| 11.12.2025 | 1,41 | 1,41 | 1,35 | 1,37 | -2,14% | - |
| 10.12.2025 | 1,41 | 1,42 | 1,40 | 1,40 | 2,19% | - |
| 09.12.2025 | 1,39 | 1,42 | 1,37 | 1,37 | -1,08% | - |
| 08.12.2025 | 1,43 | 1,43 | 1,38 | 1,39 | 2,59% | - |
| 04.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -8,47% | 694,00 |
| 03.12.2025 | 1,48 | 1,50 | 1,47 | 1,48 | -1,01% | - |
| 01.12.2025 | 1,52 | 1,54 | 1,48 | 1,49 | -2,30% | - |
| 28.11.2025 | 1,49 | 1,55 | 1,45 | 1,53 | 2,69% | - |
| 27.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,34% | - |
| 26.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,56% | 694,00 |
| 25.11.2025 | 1,41 | 1,45 | 1,39 | 1,43 | 2,52% | - |
| 20.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | 300,00 |
| 18.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 8,53% | 527,00 |
| 17.11.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -3,37% | - |
| 14.11.2025 | 1,34 | 1,34 | 1,23 | 1,34 | -0,74% | - |
| 13.11.2025 | 1,30 | 1,35 | 1,29 | 1,35 | 5,08% | - |
| 12.11.2025 | 1,30 | 1,36 | 1,27 | 1,28 | 0,79% | - |
| 11.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 9,96% | 221,00 |
| 07.11.2025 | 1,19 | 1,21 | 1,12 | 1,16 | -7,60% | - |
| 06.11.2025 | 1,29 | 1,31 | 1,25 | 1,25 | -4,58% | - |
| 05.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -7,75% | 75,00 |
| 03.11.2025 | 1,32 | 1,42 | 1,31 | 1,42 | 5,58% | - |
| 31.10.2025 | 1,33 | 1,38 | 1,32 | 1,35 | -3,93% | - |
| 29.10.2025 | 1,43 | 1,49 | 1,37 | 1,40 | -1,75% | - |
| 28.10.2025 | 1,43 | 1,53 | 1,41 | 1,43 | 1,79% | - |
| 27.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 5,26% | 121,00 |
| 23.10.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 0,76% | - |
| 22.10.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -0,75% | - |
| 21.10.2025 | 1,35 | 1,36 | 1,33 | 1,33 | -1,85% | - |
| 20.10.2025 | 1,36 | 1,39 | 1,32 | 1,36 | 0,00% | - |
| 17.10.2025 | 1,35 | 1,37 | 1,32 | 1,36 | -0,37% | - |
| 15.10.2025 | 1,36 | 1,39 | 1,35 | 1,36 | -2,51% | - |
| 13.10.2025 | 1,39 | 1,42 | 1,37 | 1,40 | -3,79% | - |
| 10.10.2025 | 1,44 | 1,49 | 1,44 | 1,45 | -1,36% | - |
| 09.10.2025 | 1,48 | 1,49 | 1,46 | 1,47 | 0,68% | - |
| 08.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | 999,00 |
| 07.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,70% | 2.500,00 |
| 06.10.2025 | 1,56 | 1,57 | 1,49 | 1,49 | -2,30% | - |
| 03.10.2025 | 1,51 | 1,56 | 1,50 | 1,52 | 1,00% | - |
| 02.10.2025 | 1,49 | 1,56 | 1,48 | 1,51 | 7,50% | - |
| 01.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | 100,00 |
| 30.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,73% | 870,00 |
| 29.09.2025 | 1,46 | 1,47 | 1,41 | 1,45 | 3,21% | - |