427,530$
2,80%
Echtzeit-Aktienkurs Cavco Industries
Bid:
Ask:
Aktienkurse zur Cavco Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 422,84 | 435,56 | 422,84 | 427,53 | 2,80% | 64.049,00 |
| 12.09.2024 | 405,01 | 417,00 | 405,01 | 415,90 | 3,24% | 49.784,00 |
| 11.09.2024 | 401,40 | 407,69 | 393,82 | 402,85 | -0,12% | 49.228,00 |
| 10.09.2024 | 407,07 | 407,99 | 400,37 | 403,32 | -0,06% | 44.738,00 |
| 09.09.2024 | 401,84 | 411,45 | 398,95 | 403,58 | 0,13% | 73.309,00 |
| 06.09.2024 | 398,70 | 405,68 | 397,93 | 403,06 | 1,30% | 43.768,00 |
| 05.09.2024 | 399,91 | 405,29 | 394,85 | 397,87 | -0,30% | 75.689,00 |
| 04.09.2024 | 396,85 | 400,49 | 390,46 | 399,07 | 0,68% | 40.982,00 |
| 03.09.2024 | 412,90 | 417,00 | 395,64 | 396,38 | -4,10% | 51.642,00 |
| 30.08.2024 | 407,39 | 421,27 | 405,00 | 413,32 | 2,28% | 58.168,00 |
| 29.08.2024 | 405,77 | 408,24 | 398,48 | 404,11 | 0,33% | 41.204,00 |
| 28.08.2024 | 401,64 | 405,06 | 399,29 | 402,80 | -0,06% | 38.849,00 |
| 27.08.2024 | 399,81 | 407,07 | 398,13 | 403,05 | -0,31% | 43.625,00 |
| 26.08.2024 | 409,79 | 414,32 | 403,89 | 404,29 | -1,19% | 47.583,00 |
| 23.08.2024 | 390,40 | 411,36 | 390,40 | 409,16 | 5,27% | 58.999,00 |
| 22.08.2024 | 394,85 | 395,45 | 388,69 | 388,69 | -1,45% | 24.238,00 |
| 21.08.2024 | 389,95 | 395,61 | 389,95 | 394,40 | 2,43% | 37.893,00 |
| 20.08.2024 | 393,54 | 394,58 | 384,46 | 385,04 | -2,07% | 42.305,00 |
| 19.08.2024 | 388,00 | 396,11 | 385,23 | 393,17 | 1,63% | 51.961,00 |
| 16.08.2024 | 388,43 | 393,96 | 385,89 | 386,87 | -1,13% | 49.703,00 |
| 15.08.2024 | 384,70 | 394,12 | 379,98 | 391,28 | 3,97% | 78.874,00 |
| 14.08.2024 | 374,40 | 381,42 | 372,01 | 376,33 | 0,48% | 99.208,00 |
| 13.08.2024 | 367,65 | 377,05 | 365,23 | 374,52 | 3,40% | 55.162,00 |
| 12.08.2024 | 368,91 | 368,91 | 359,26 | 362,22 | -1,60% | 34.101,00 |
| 09.08.2024 | 365,29 | 370,47 | 365,29 | 368,10 | 0,54% | 48.039,00 |
| 08.08.2024 | 370,59 | 370,59 | 360,94 | 366,11 | 0,74% | 46.031,00 |
| 07.08.2024 | 369,45 | 385,46 | 361,67 | 363,41 | -0,19% | 150.500,00 |
| 06.08.2024 | 362,75 | 371,62 | 361,75 | 364,10 | -0,12% | 44.255,00 |
| 05.08.2024 | 351,28 | 377,38 | 351,28 | 364,55 | -4,56% | 67.483,00 |
| 02.08.2024 | 375,20 | 387,76 | 372,70 | 381,95 | -4,81% | 83.579,00 |
| 01.08.2024 | 416,58 | 417,23 | 395,97 | 401,25 | -3,34% | 68.476,00 |
| 31.07.2024 | 424,69 | 426,41 | 412,00 | 415,12 | -1,23% | 62.899,00 |
| 30.07.2024 | 418,27 | 422,22 | 416,32 | 420,30 | 0,61% | 39.251,00 |
| 29.07.2024 | 419,36 | 421,60 | 412,75 | 417,75 | 0,01% | 49.827,00 |
| 26.07.2024 | 411,01 | 419,22 | 410,04 | 417,71 | 3,77% | 54.720,00 |
| 25.07.2024 | 397,65 | 414,50 | 390,05 | 402,53 | 2,73% | 68.189,00 |
| 24.07.2024 | 404,00 | 408,30 | 390,91 | 391,83 | -3,45% | 63.306,00 |
| 23.07.2024 | 399,30 | 409,63 | 395,50 | 405,84 | 0,58% | 70.699,00 |
| 22.07.2024 | 395,07 | 403,91 | 389,99 | 403,48 | 3,11% | 51.721,00 |
| 19.07.2024 | 393,31 | 396,26 | 389,23 | 391,30 | -0,48% | 38.835,00 |
| 18.07.2024 | 397,34 | 415,15 | 390,98 | 393,19 | -1,25% | 62.869,00 |
| 17.07.2024 | 407,10 | 409,61 | 397,52 | 398,16 | -3,07% | 54.049,00 |
| 16.07.2024 | 386,42 | 411,58 | 386,42 | 410,75 | 7,54% | 106.996,00 |
| 15.07.2024 | 372,87 | 385,77 | 372,87 | 381,95 | 2,56% | 56.682,00 |
| 12.07.2024 | 369,06 | 384,10 | 369,06 | 372,41 | 1,91% | 66.854,00 |
| 11.07.2024 | 360,69 | 372,01 | 357,48 | 365,44 | 4,46% | 105.316,00 |
| 10.07.2024 | 343,80 | 351,31 | 343,80 | 349,84 | 1,76% | 42.009,00 |
| 09.07.2024 | 343,81 | 346,81 | 341,14 | 343,80 | -0,17% | 39.386,00 |
| 08.07.2024 | 339,55 | 346,34 | 339,55 | 344,40 | 2,61% | 51.217,00 |
| 05.07.2024 | 339,98 | 339,98 | 331,08 | 335,64 | -1,15% | 38.049,00 |
| 03.07.2024 | 340,12 | 343,56 | 338,51 | 339,55 | 0,03% | 24.740,00 |
| 02.07.2024 | 335,70 | 340,55 | 335,70 | 339,44 | 0,60% | 43.741,00 |
| 01.07.2024 | 347,85 | 347,85 | 337,26 | 337,41 | -2,40% | 38.377,00 |
| 28.06.2024 | 347,82 | 348,57 | 342,40 | 345,71 | 0,42% | 64.130,00 |
| 27.06.2024 | 342,62 | 344,63 | 341,38 | 344,25 | 0,71% | 43.498,00 |
| 26.06.2024 | 340,74 | 346,92 | 339,46 | 341,82 | -0,60% | 43.639,00 |
| 25.06.2024 | 358,24 | 358,24 | 343,22 | 343,88 | -3,55% | 54.536,00 |
| 24.06.2024 | 357,69 | 363,95 | 356,29 | 356,55 | -0,32% | 63.410,00 |
| 21.06.2024 | 361,10 | 361,66 | 353,10 | 357,69 | -0,40% | 87.040,00 |
| 20.06.2024 | 354,00 | 360,90 | 354,00 | 359,12 | 1,21% | 50.554,00 |
| 18.06.2024 | 357,65 | 361,70 | 352,91 | 354,82 | -0,79% | 64.543,00 |
| 17.06.2024 | 357,20 | 357,70 | 348,35 | 357,65 | 0,00% | 76.613,00 |
| 14.06.2024 | 353,63 | 358,87 | 349,77 | 357,64 | -0,40% | 68.465,00 |
| 13.06.2024 | 356,35 | 360,34 | 353,27 | 359,08 | -0,05% | 41.525,00 |
| 12.06.2024 | 356,40 | 368,81 | 355,90 | 359,25 | 4,79% | 92.137,00 |
| 11.06.2024 | 346,20 | 346,20 | 340,52 | 342,82 | -1,49% | 57.691,00 |
| 10.06.2024 | 339,82 | 348,35 | 338,06 | 348,02 | 1,17% | 55.675,00 |
| 07.06.2024 | 348,40 | 349,34 | 343,60 | 344,01 | -2,62% | 45.503,00 |
| 06.06.2024 | 352,00 | 356,31 | 351,98 | 353,25 | -0,34% | 40.146,00 |
| 05.06.2024 | 349,60 | 356,05 | 345,00 | 354,46 | 2,85% | 39.157,00 |
| 04.06.2024 | 348,95 | 352,37 | 344,20 | 344,63 | -2,60% | 45.280,00 |
| 03.06.2024 | 362,94 | 362,94 | 353,23 | 353,85 | -1,06% | 41.654,00 |
| 31.05.2024 | 355,38 | 357,65 | 353,61 | 357,65 | 1,00% | 35.039,00 |
| 30.05.2024 | 345,46 | 356,00 | 345,46 | 354,10 | 3,60% | 63.168,00 |
| 29.05.2024 | 344,11 | 346,12 | 337,51 | 341,81 | -2,16% | 93.461,00 |
| 28.05.2024 | 348,47 | 355,80 | 346,46 | 349,34 | 0,42% | 120.217,00 |
| 24.05.2024 | 351,54 | 351,54 | 336,52 | 347,88 | -1,86% | 159.208,00 |
| 23.05.2024 | 355,68 | 356,29 | 349,10 | 354,47 | 0,21% | 98.808,00 |
| 22.05.2024 | 359,58 | 360,14 | 344,60 | 353,72 | -2,38% | 131.122,00 |
| 21.05.2024 | 374,36 | 375,00 | 359,42 | 362,36 | -3,29% | 90.508,00 |
| 20.05.2024 | 377,14 | 383,64 | 374,68 | 374,68 | 0,13% | 53.538,00 |
| 17.05.2024 | 373,53 | 376,05 | 367,27 | 374,21 | 0,65% | 60.522,00 |
| 16.05.2024 | 387,95 | 389,54 | 371,36 | 371,79 | -4,95% | 74.069,00 |
| 15.05.2024 | 379,86 | 392,26 | 379,29 | 391,16 | 4,49% | 70.080,00 |
| 14.05.2024 | 377,70 | 377,70 | 372,95 | 374,36 | 0,58% | 57.344,00 |
| 13.05.2024 | 379,50 | 380,76 | 371,44 | 372,20 | -1,17% | 51.050,00 |
| 10.05.2024 | 378,47 | 378,47 | 372,83 | 376,61 | -0,01% | 55.394,00 |
| 09.05.2024 | 369,37 | 377,84 | 368,58 | 376,64 | 1,38% | 62.980,00 |
| 08.05.2024 | 376,74 | 381,86 | 369,23 | 371,51 | -1,87% | 62.524,00 |
| 07.05.2024 | 382,87 | 384,55 | 378,05 | 378,60 | -0,68% | 31.928,00 |
| 06.05.2024 | 382,07 | 385,50 | 379,32 | 381,18 | 1,03% | 19.343,00 |
| 03.05.2024 | 379,93 | 389,07 | 376,47 | 377,30 | 1,42% | 40.268,00 |
| 02.05.2024 | 368,07 | 373,45 | 360,51 | 372,02 | 2,02% | 52.183,00 |
| 01.05.2024 | 365,77 | 377,09 | 363,78 | 364,66 | 0,14% | 40.823,00 |
| 30.04.2024 | 370,58 | 370,58 | 363,34 | 364,14 | -2,76% | 39.195,00 |
| 29.04.2024 | 375,84 | 378,63 | 370,92 | 374,47 | 0,50% | 36.931,00 |
| 26.04.2024 | 366,00 | 373,51 | 366,00 | 372,61 | 1,69% | 28.252,00 |
| 25.04.2024 | 362,01 | 367,26 | 356,03 | 366,41 | -0,02% | 38.952,00 |
| 24.04.2024 | 372,63 | 376,80 | 366,12 | 366,50 | -2,36% | 36.223,00 |
| 23.04.2024 | 362,47 | 380,52 | 362,47 | 375,36 | 4,41% | 55.667,00 |