540,170$
0,99%
Echtzeit-Aktienkurs Cavco Industries
Bid:
Ask:
Aktienkurse zur Cavco Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 532,67 | 543,70 | 532,67 | 540,17 | 0,99% | 82.916,00 |
| 23.04.2026 | 534,05 | 538,03 | 526,45 | 534,88 | 0,31% | 123.278,00 |
| 22.04.2026 | 531,98 | 538,00 | 530,73 | 533,24 | 0,39% | 129.089,00 |
| 21.04.2026 | 543,01 | 548,97 | 530,50 | 531,18 | -1,62% | 108.701,00 |
| 20.04.2026 | 533,11 | 541,05 | 530,01 | 539,94 | 0,11% | 137.242,00 |
| 17.04.2026 | 517,39 | 542,36 | 516,71 | 539,36 | 7,18% | 141.726,00 |
| 16.04.2026 | 502,68 | 509,05 | 500,73 | 503,23 | 0,03% | 116.888,00 |
| 15.04.2026 | 515,02 | 516,92 | 499,59 | 503,10 | -3,25% | 98.547,00 |
| 14.04.2026 | 528,14 | 529,35 | 518,69 | 519,99 | -0,68% | 83.654,00 |
| 13.04.2026 | 519,24 | 525,21 | 512,99 | 523,54 | 1,21% | 92.038,00 |
| 10.04.2026 | 519,31 | 521,41 | 503,82 | 517,30 | -0,46% | 97.729,00 |
| 09.04.2026 | 503,96 | 529,69 | 503,96 | 519,67 | 1,82% | 228.702,00 |
| 08.04.2026 | 493,36 | 512,07 | 493,36 | 510,37 | 8,90% | 196.934,00 |
| 07.04.2026 | 478,79 | 481,20 | 463,39 | 468,67 | -2,62% | 169.026,00 |
| 06.04.2026 | 479,57 | 484,04 | 471,96 | 481,27 | 0,30% | 190.947,00 |
| 02.04.2026 | 476,49 | 485,45 | 461,67 | 479,84 | -1,20% | 174.255,00 |
| 01.04.2026 | 488,34 | 506,53 | 484,77 | 485,66 | 0,34% | 208.972,00 |
| 31.03.2026 | 475,32 | 488,30 | 469,59 | 484,02 | 3,83% | 260.906,00 |
| 30.03.2026 | 473,13 | 473,28 | 461,11 | 466,17 | -0,08% | 91.805,00 |
| 27.03.2026 | 470,25 | 476,15 | 463,78 | 466,54 | -1,12% | 86.359,00 |
| 26.03.2026 | 479,16 | 484,70 | 468,82 | 471,80 | -2,82% | 163.452,00 |
| 25.03.2026 | 483,01 | 487,91 | 467,51 | 485,50 | 2,17% | 145.702,00 |
| 24.03.2026 | 466,52 | 483,87 | 463,38 | 475,20 | 0,21% | 235.352,00 |
| 23.03.2026 | 476,85 | 485,48 | 472,77 | 474,22 | 3,06% | 146.063,00 |
| 20.03.2026 | 465,92 | 469,00 | 454,87 | 460,16 | -2,19% | 188.107,00 |
| 19.03.2026 | 478,11 | 481,59 | 464,05 | 470,47 | -2,41% | 148.929,00 |
| 18.03.2026 | 498,05 | 500,09 | 481,84 | 482,09 | -4,72% | 127.333,00 |
| 17.03.2026 | 514,98 | 519,73 | 502,78 | 505,95 | -1,04% | 85.263,00 |
| 16.03.2026 | 503,07 | 513,30 | 497,04 | 511,29 | 2,86% | 164.867,00 |
| 13.03.2026 | 506,59 | 509,25 | 493,00 | 497,09 | -0,30% | 109.162,00 |
| 12.03.2026 | 493,98 | 509,22 | 491,07 | 498,61 | -2,06% | 134.083,00 |
| 11.03.2026 | 521,74 | 527,00 | 504,12 | 509,12 | -2,42% | 176.859,00 |
| 10.03.2026 | 527,56 | 543,73 | 520,11 | 521,74 | -0,93% | 218.457,00 |
| 09.03.2026 | 511,09 | 530,23 | 501,40 | 526,63 | -1,74% | 218.100,00 |
| 06.03.2026 | 548,75 | 552,54 | 535,95 | 535,95 | -4,75% | 160.225,00 |
| 05.03.2026 | 570,01 | 572,45 | 547,07 | 562,67 | -2,82% | 202.523,00 |
| 04.03.2026 | 558,23 | 582,92 | 558,19 | 578,97 | 2,68% | 151.728,00 |
| 03.03.2026 | 545,68 | 566,05 | 540,33 | 563,87 | 0,11% | 191.653,00 |
| 02.03.2026 | 561,39 | 573,22 | 549,69 | 563,24 | -2,66% | 130.006,00 |
| 27.02.2026 | 574,73 | 584,23 | 565,16 | 578,61 | 0,63% | 134.259,00 |
| 26.02.2026 | 579,92 | 589,50 | 562,99 | 574,98 | -0,82% | 199.440,00 |
| 25.02.2026 | 589,52 | 594,16 | 561,38 | 579,74 | -1,82% | 129.065,00 |
| 24.02.2026 | 589,78 | 596,62 | 583,46 | 590,47 | -0,93% | 264.962,00 |
| 20.02.2026 | 580,81 | 603,23 | 575,76 | 596,01 | 2,98% | 181.165,00 |
| 19.02.2026 | 579,46 | 590,11 | 573,59 | 578,75 | -0,87% | 148.334,00 |
| 18.02.2026 | 587,69 | 599,49 | 583,74 | 583,84 | -0,41% | 151.522,00 |
| 17.02.2026 | 595,00 | 596,15 | 566,59 | 586,24 | -0,70% | 163.547,00 |
| 13.02.2026 | 577,51 | 590,88 | 570,28 | 590,38 | 2,91% | 187.780,00 |
| 12.02.2026 | 576,33 | 584,67 | 567,29 | 573,67 | 0,80% | 199.969,00 |
| 11.02.2026 | 567,10 | 581,23 | 559,91 | 569,14 | 0,31% | 168.384,00 |
| 10.02.2026 | 561,45 | 570,66 | 548,13 | 567,38 | 2,46% | 190.853,00 |
| 09.02.2026 | 540,50 | 555,72 | 535,72 | 553,78 | 2,85% | 219.278,00 |
| 06.02.2026 | 520,48 | 547,35 | 520,48 | 538,42 | 2,89% | 210.363,00 |
| 05.02.2026 | 514,53 | 530,92 | 513,41 | 523,31 | 3,53% | 327.941,00 |
| 04.02.2026 | 487,36 | 509,60 | 487,36 | 505,46 | 4,73% | 352.111,00 |
| 03.02.2026 | 462,43 | 487,58 | 451,00 | 482,65 | 3,62% | 330.201,00 |
| 02.02.2026 | 485,11 | 487,99 | 453,07 | 465,80 | -5,20% | 431.098,00 |
| 30.01.2026 | 548,60 | 550,98 | 490,00 | 491,36 | -20,51% | 771.231,00 |
| 29.01.2026 | 615,33 | 633,73 | 612,81 | 618,17 | 0,33% | 195.360,00 |
| 28.01.2026 | 635,65 | 641,14 | 611,34 | 616,11 | -2,65% | 171.125,00 |
| 27.01.2026 | 653,10 | 658,86 | 631,99 | 632,89 | -3,67% | 179.483,00 |
| 26.01.2026 | 669,10 | 672,24 | 652,71 | 657,02 | -3,89% | 201.558,00 |
| 22.01.2026 | 695,95 | 713,01 | 676,98 | 683,59 | -1,82% | 165.026,00 |
| 21.01.2026 | 684,19 | 704,50 | 680,88 | 696,28 | 1,61% | 179.282,00 |
| 20.01.2026 | 680,20 | 696,21 | 655,00 | 685,23 | -1,80% | 215.305,00 |
| 16.01.2026 | 694,97 | 708,90 | 684,86 | 697,76 | 0,72% | 185.461,00 |
| 15.01.2026 | 693,20 | 707,40 | 682,40 | 692,78 | 0,46% | 159.127,00 |
| 14.01.2026 | 678,81 | 689,86 | 672,58 | 689,58 | 1,76% | 180.723,00 |
| 13.01.2026 | 677,00 | 699,33 | 671,94 | 677,66 | 0,09% | 303.308,00 |
| 12.01.2026 | 662,49 | 682,59 | 659,10 | 677,03 | 1,40% | 216.120,00 |
| 09.01.2026 | 644,00 | 671,52 | 644,00 | 667,70 | 3,89% | 245.115,00 |
| 08.01.2026 | 610,03 | 642,74 | 607,54 | 642,69 | 4,45% | 148.741,00 |
| 07.01.2026 | 606,60 | 625,49 | 603,20 | 615,31 | 2,24% | 286.253,00 |
| 06.01.2026 | 591,19 | 603,30 | 575,32 | 601,84 | 1,24% | 158.856,00 |
| 05.01.2026 | 588,89 | 610,95 | 588,89 | 594,46 | 0,49% | 169.850,00 |
| 02.01.2026 | 587,51 | 594,54 | 570,48 | 591,56 | 0,14% | 233.117,00 |
| 31.12.2025 | 599,51 | 601,69 | 590,37 | 590,74 | -1,44% | 136.849,00 |
| 30.12.2025 | 597,12 | 607,49 | 592,63 | 599,40 | -0,34% | 152.594,00 |
| 29.12.2025 | 601,79 | 607,00 | 596,12 | 601,46 | 0,17% | 187.644,00 |
| 26.12.2025 | 605,40 | 606,44 | 591,74 | 600,44 | -0,54% | 103.689,00 |
| 24.12.2025 | 607,35 | 610,00 | 602,28 | 603,72 | 0,03% | 59.278,00 |
| 23.12.2025 | 601,01 | 611,45 | 598,84 | 603,54 | 0,33% | 159.937,00 |
| 22.12.2025 | 610,97 | 617,91 | 600,23 | 601,57 | -0,57% | 103.105,00 |
| 19.12.2025 | 610,08 | 615,00 | 594,45 | 605,01 | -1,47% | 224.846,00 |
| 18.12.2025 | 604,00 | 618,03 | 598,23 | 614,03 | 2,40% | 241.028,00 |
| 17.12.2025 | 592,84 | 604,96 | 591,09 | 599,61 | 0,84% | 156.363,00 |
| 16.12.2025 | 597,95 | 602,36 | 588,12 | 594,63 | -0,59% | 117.753,00 |
| 15.12.2025 | 602,88 | 605,54 | 594,54 | 598,17 | 0,19% | 117.216,00 |
| 12.12.2025 | 601,48 | 614,11 | 585,00 | 597,03 | -0,57% | 108.986,00 |
| 11.12.2025 | 604,24 | 613,04 | 598,52 | 600,47 | 0,56% | 189.321,00 |
| 10.12.2025 | 574,72 | 602,76 | 571,64 | 597,10 | 4,78% | 200.173,00 |
| 09.12.2025 | 561,20 | 582,47 | 555,02 | 569,85 | 1,55% | 125.735,00 |
| 08.12.2025 | 586,66 | 586,66 | 550,99 | 561,14 | -3,02% | 134.869,00 |
| 05.12.2025 | 579,94 | 589,49 | 577,25 | 578,64 | 0,11% | 181.351,00 |
| 04.12.2025 | 586,59 | 593,00 | 573,31 | 577,99 | -1,48% | 214.559,00 |
| 03.12.2025 | 580,00 | 608,06 | 580,00 | 586,69 | 0,24% | 237.324,00 |
| 02.12.2025 | 587,25 | 594,45 | 571,60 | 585,27 | 0,32% | 195.831,00 |
| 01.12.2025 | 589,09 | 603,58 | 568,09 | 583,41 | -2,05% | 256.323,00 |
| 28.11.2025 | 606,32 | 611,72 | 584,62 | 595,65 | -2,13% | 117.230,00 |
| 26.11.2025 | 591,59 | 613,77 | 590,59 | 608,60 | 1,98% | 132.220,00 |