4,140€
2,48%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 4,26 | 4,56 | 4,14 | 4,14 | 2,48% | - |
| 01.07.2026 | 4,04 | 4,10 | 4,00 | 4,04 | 0,00% | - |
| 30.06.2026 | 4,04 | 4,04 | 4,04 | 4,04 | -0,25% | 5.573,00 |
| 29.06.2026 | 3,97 | 4,17 | 3,77 | 4,05 | -4,93% | - |
| 26.06.2026 | 4,16 | 4,32 | 4,12 | 4,26 | 2,90% | - |
| 25.06.2026 | 4,06 | 4,25 | 4,05 | 4,14 | -0,48% | - |
| 24.06.2026 | 4,21 | 4,22 | 4,14 | 4,16 | -0,24% | - |
| 23.06.2026 | 4,14 | 4,24 | 3,99 | 4,17 | -3,47% | - |
| 22.06.2026 | 4,32 | 4,32 | 4,32 | 4,32 | 2,37% | 1,00 |
| 19.06.2026 | 4,22 | 4,23 | 4,21 | 4,22 | 0,48% | - |
| 18.06.2026 | 4,20 | 4,20 | 4,20 | 4,20 | -8,30% | 270,00 |
| 17.06.2026 | 4,46 | 4,58 | 4,46 | 4,58 | 1,78% | - |
| 16.06.2026 | 4,46 | 4,55 | 4,43 | 4,50 | -6,25% | - |
| 15.06.2026 | 4,80 | 4,80 | 4,80 | 4,80 | 6,90% | 307,00 |
| 12.06.2026 | 4,40 | 4,58 | 4,36 | 4,49 | 4,18% | - |
| 11.06.2026 | 4,29 | 4,40 | 4,22 | 4,31 | 1,17% | - |
| 09.06.2026 | 4,40 | 4,62 | 4,26 | 4,26 | -2,29% | - |
| 08.06.2026 | 4,36 | 4,36 | 4,36 | 4,36 | 1,40% | 3.418,00 |
| 05.06.2026 | 4,30 | 4,30 | 4,30 | 4,30 | -10,42% | 324,00 |
| 04.06.2026 | 4,99 | 4,99 | 4,74 | 4,80 | -4,19% | - |
| 03.06.2026 | 4,76 | 5,06 | 4,66 | 5,01 | 5,03% | - |
| 02.06.2026 | 4,38 | 4,80 | 4,36 | 4,77 | 7,92% | - |
| 01.06.2026 | 4,43 | 4,52 | 4,33 | 4,42 | -1,78% | - |
| 29.05.2026 | 4,62 | 4,62 | 4,50 | 4,50 | -0,66% | 852,00 |
| 28.05.2026 | 4,56 | 4,57 | 4,53 | 4,53 | 1,57% | - |
| 27.05.2026 | 4,48 | 4,70 | 4,45 | 4,46 | -1,76% | - |
| 26.05.2026 | 4,30 | 4,57 | 4,28 | 4,54 | 5,58% | - |
| 25.05.2026 | 4,31 | 4,31 | 4,30 | 4,30 | -0,23% | - |
| 22.05.2026 | 4,16 | 4,34 | 4,07 | 4,31 | 4,36% | - |
| 21.05.2026 | 4,10 | 4,13 | 4,03 | 4,13 | 2,23% | - |
| 20.05.2026 | 4,24 | 4,26 | 3,94 | 4,04 | -2,42% | 4.012,00 |
| 19.05.2026 | 4,32 | 4,34 | 4,12 | 4,14 | -3,27% | - |
| 18.05.2026 | 4,40 | 4,40 | 4,28 | 4,28 | -2,06% | 86,00 |
| 15.05.2026 | 4,73 | 4,73 | 4,36 | 4,37 | -5,62% | - |
| 13.05.2026 | 4,60 | 4,75 | 4,50 | 4,63 | 6,19% | - |
| 12.05.2026 | 4,36 | 4,36 | 4,36 | 4,36 | -1,36% | 300,00 |
| 11.05.2026 | 4,42 | 4,42 | 4,42 | 4,42 | 1,84% | 100,00 |
| 08.05.2026 | 4,49 | 4,58 | 4,16 | 4,34 | 0,46% | - |
| 07.05.2026 | 4,34 | 4,34 | 4,32 | 4,32 | -2,26% | 871,00 |
| 06.05.2026 | 4,38 | 4,42 | 4,38 | 4,42 | 22,44% | 876,00 |
| 05.05.2026 | 3,65 | 3,78 | 3,43 | 3,61 | -2,17% | - |
| 04.05.2026 | 3,54 | 3,74 | 3,50 | 3,69 | 3,65% | - |
| 30.04.2026 | 3,38 | 3,58 | 3,38 | 3,56 | 5,95% | - |
| 29.04.2026 | 3,65 | 3,66 | 3,24 | 3,36 | -2,89% | - |
| 28.04.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -2,26% | 200,00 |
| 27.04.2026 | 3,54 | 3,54 | 3,54 | 3,54 | -1,94% | 48,00 |
| 24.04.2026 | 3,68 | 3,76 | 3,50 | 3,61 | -2,17% | - |
| 23.04.2026 | 3,66 | 3,77 | 3,59 | 3,69 | 0,82% | - |
| 22.04.2026 | 3,58 | 3,75 | 3,49 | 3,66 | 3,39% | - |
| 21.04.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 0,57% | 89,00 |
| 20.04.2026 | 3,41 | 3,60 | 3,37 | 3,52 | 2,92% | - |
| 17.04.2026 | 3,42 | 3,55 | 3,39 | 3,42 | 0,59% | - |
| 16.04.2026 | 3,34 | 3,45 | 3,14 | 3,40 | -0,87% | - |
| 15.04.2026 | 3,47 | 3,51 | 3,37 | 3,43 | 1,48% | - |
| 14.04.2026 | 3,57 | 3,61 | 3,38 | 3,38 | 0,00% | - |
| 13.04.2026 | 3,34 | 3,40 | 3,25 | 3,38 | -1,74% | - |
| 10.04.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 1,18% | 128,00 |
| 09.04.2026 | 3,19 | 3,46 | 3,17 | 3,40 | -1,16% | - |
| 08.04.2026 | 3,84 | 3,84 | 3,44 | 3,44 | -4,97% | 156,00 |
| 07.04.2026 | 3,62 | 3,62 | 3,62 | 3,62 | 17,92% | 4.535,00 |
| 02.04.2026 | 3,02 | 3,09 | 2,80 | 3,07 | 6,60% | - |
| 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 | 39,44% | - |
| 09.03.2026 | 1,30 | 1,46 | 1,24 | 1,42 | 6,77% | - |
| 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 | 1,35% | - |
| 04.03.2026 | 1,41 | 1,51 | 1,41 | 1,49 | 2,06% | - |
| 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 | 2,74% | 500,00 |
| 26.02.2026 | 1,41 | 1,48 | 1,41 | 1,46 | 2,82% | - |
| 25.02.2026 | 1,43 | 1,45 | 1,42 | 1,42 | -1,39% | - |
| 24.02.2026 | 1,43 | 1,46 | 1,39 | 1,44 | -1,37% | - |
| 23.02.2026 | 1,46 | 1,47 | 1,46 | 1,46 | -0,34% | - |
| 20.02.2026 | 1,48 | 1,50 | 1,44 | 1,47 | -2,01% | - |
| 19.02.2026 | 1,44 | 1,51 | 1,42 | 1,50 | 5,28% | - |
| 18.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | 500,00 |
| 17.02.2026 | 1,41 | 1,51 | 1,41 | 1,45 | 2,84% | - |
| 16.02.2026 | 1,41 | 1,42 | 1,41 | 1,41 | 4,83% | - |
| 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 | -1,37% | - |
| 10.02.2026 | 1,47 | 1,52 | 1,44 | 1,46 | 3,93% | - |
| 09.02.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 1,82% | 4.000,00 |
| 06.02.2026 | 1,26 | 1,40 | 1,26 | 1,38 | 1,10% | - |