446,720$
9,23%
Echtzeit-Aktienkurs Cavco Industries
Bid:
Ask:
Aktienkurse zur Cavco Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 442,25 | 448,18 | 438,14 | 446,72 | 9,23% | 78.541,00 |
| 31.10.2024 | 412,35 | 415,38 | 407,76 | 408,96 | -1,21% | 44.721,00 |
| 30.10.2024 | 413,05 | 423,39 | 413,05 | 413,96 | 0,06% | 31.518,00 |
| 29.10.2024 | 409,47 | 414,56 | 399,86 | 413,72 | -1,14% | 66.894,00 |
| 28.10.2024 | 417,97 | 422,00 | 414,20 | 418,48 | 1,32% | 34.609,00 |
| 25.10.2024 | 421,25 | 424,24 | 412,94 | 413,03 | -0,78% | 28.610,00 |
| 24.10.2024 | 412,42 | 419,68 | 412,42 | 416,27 | 1,09% | 40.391,00 |
| 23.10.2024 | 410,21 | 413,30 | 405,11 | 411,78 | -0,18% | 59.091,00 |
| 22.10.2024 | 422,66 | 422,66 | 412,12 | 412,54 | -3,50% | 47.900,00 |
| 21.10.2024 | 445,25 | 446,50 | 426,01 | 427,49 | -4,63% | 39.092,00 |
| 18.10.2024 | 445,67 | 451,70 | 444,40 | 448,26 | 0,62% | 38.353,00 |
| 17.10.2024 | 450,01 | 450,01 | 444,52 | 445,50 | -0,98% | 28.125,00 |
| 16.10.2024 | 444,71 | 452,42 | 444,71 | 449,92 | 2,42% | 62.911,00 |
| 15.10.2024 | 436,07 | 442,68 | 436,07 | 439,30 | 0,99% | 49.248,00 |
| 14.10.2024 | 422,62 | 436,37 | 422,62 | 434,98 | 3,03% | 31.783,00 |
| 11.10.2024 | 420,00 | 426,21 | 420,00 | 422,17 | 0,87% | 47.884,00 |
| 10.10.2024 | 418,10 | 419,80 | 413,70 | 418,53 | -1,29% | 25.463,00 |
| 09.10.2024 | 421,83 | 430,73 | 421,83 | 424,00 | 0,24% | 42.578,00 |
| 08.10.2024 | 423,97 | 426,51 | 420,23 | 422,98 | -0,18% | 47.654,00 |
| 07.10.2024 | 417,37 | 423,76 | 413,45 | 423,76 | 0,35% | 30.704,00 |
| 04.10.2024 | 435,41 | 435,41 | 419,36 | 422,28 | -1,80% | 53.297,00 |
| 03.10.2024 | 428,21 | 434,00 | 427,17 | 430,03 | -0,63% | 33.653,00 |
| 02.10.2024 | 435,18 | 438,99 | 431,42 | 432,74 | -1,72% | 37.333,00 |
| 01.10.2024 | 429,55 | 440,73 | 424,31 | 440,30 | 2,90% | 64.967,00 |
| 30.09.2024 | 427,15 | 431,95 | 424,49 | 427,89 | -0,91% | 55.992,00 |
| 27.09.2024 | 432,07 | 441,52 | 430,52 | 431,82 | 1,33% | 43.686,00 |
| 26.09.2024 | 429,13 | 431,70 | 425,71 | 426,15 | 0,98% | 52.046,00 |
| 25.09.2024 | 426,48 | 426,52 | 421,20 | 422,01 | -1,54% | 49.687,00 |
| 24.09.2024 | 428,44 | 435,11 | 425,22 | 428,63 | -0,38% | 45.578,00 |
| 23.09.2024 | 440,12 | 440,12 | 427,10 | 430,28 | -1,34% | 64.328,00 |
| 20.09.2024 | 443,52 | 444,90 | 429,40 | 436,14 | -1,88% | 251.192,00 |
| 19.09.2024 | 436,50 | 444,64 | 428,00 | 444,51 | 4,83% | 70.804,00 |
| 18.09.2024 | 431,60 | 436,20 | 421,89 | 424,03 | -1,75% | 78.709,00 |
| 17.09.2024 | 430,39 | 437,02 | 426,32 | 431,60 | 1,04% | 51.744,00 |
| 16.09.2024 | 431,22 | 431,22 | 425,04 | 427,17 | -0,08% | 54.297,00 |
| 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 |