3,420$
0,59%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 3,52 | 3,57 | 3,38 | 3,42 | 0,59% | 98.934,00 |
| 26.09.2024 | 3,38 | 3,52 | 3,35 | 3,40 | 0,89% | 109.423,00 |
| 25.09.2024 | 3,51 | 3,51 | 3,33 | 3,37 | -3,44% | 95.645,00 |
| 24.09.2024 | 3,40 | 3,52 | 3,36 | 3,49 | 4,18% | 97.182,00 |
| 23.09.2024 | 3,39 | 3,41 | 3,31 | 3,35 | -0,30% | 88.535,00 |
| 20.09.2024 | 3,46 | 3,49 | 3,34 | 3,36 | -3,17% | 190.783,00 |
| 19.09.2024 | 3,41 | 3,52 | 3,35 | 3,47 | 5,79% | 120.702,00 |
| 18.09.2024 | 3,20 | 3,36 | 3,20 | 3,28 | 2,50% | 321.609,00 |
| 17.09.2024 | 3,32 | 3,35 | 3,18 | 3,20 | -2,44% | 176.887,00 |
| 16.09.2024 | 3,26 | 3,35 | 3,18 | 3,28 | -0,91% | 302.624,00 |
| 13.09.2024 | 3,37 | 3,47 | 3,25 | 3,31 | 0,61% | 118.607,00 |
| 12.09.2024 | 3,32 | 3,35 | 3,25 | 3,29 | 0,30% | 77.413,00 |
| 11.09.2024 | 3,22 | 3,30 | 3,21 | 3,28 | 0,92% | 100.617,00 |
| 10.09.2024 | 3,06 | 3,27 | 3,04 | 3,25 | 5,52% | 160.291,00 |
| 09.09.2024 | 3,17 | 3,22 | 3,06 | 3,08 | -3,75% | 154.844,00 |
| 06.09.2024 | 3,31 | 3,35 | 3,17 | 3,20 | -3,90% | 240.952,00 |
| 05.09.2024 | 3,31 | 3,34 | 3,27 | 3,33 | 0,91% | 75.553,00 |
| 04.09.2024 | 3,40 | 3,41 | 3,23 | 3,30 | -3,37% | 112.283,00 |
| 03.09.2024 | 3,63 | 3,63 | 3,41 | 3,42 | -5,92% | 81.536,00 |
| 30.08.2024 | 3,58 | 3,65 | 3,40 | 3,63 | 1,97% | 162.642,00 |
| 29.08.2024 | 3,60 | 3,65 | 3,53 | 3,56 | 0,00% | 80.975,00 |
| 28.08.2024 | 3,62 | 3,62 | 3,55 | 3,56 | -1,39% | 148.983,00 |
| 27.08.2024 | 3,69 | 3,69 | 3,55 | 3,61 | -2,96% | 127.990,00 |
| 26.08.2024 | 3,70 | 3,76 | 3,63 | 3,72 | 0,81% | 154.647,00 |
| 23.08.2024 | 3,64 | 3,81 | 3,57 | 3,69 | 2,50% | 141.331,00 |
| 22.08.2024 | 3,71 | 3,76 | 3,52 | 3,60 | -2,44% | 114.578,00 |
| 21.08.2024 | 3,56 | 3,71 | 3,53 | 3,69 | 4,83% | 136.267,00 |
| 20.08.2024 | 3,65 | 3,65 | 3,50 | 3,52 | -3,56% | 208.994,00 |
| 19.08.2024 | 3,63 | 3,69 | 3,45 | 3,65 | 0,83% | 270.080,00 |
| 16.08.2024 | 3,51 | 3,71 | 3,51 | 3,62 | 2,26% | 204.451,00 |
| 15.08.2024 | 3,25 | 3,57 | 3,24 | 3,54 | 10,97% | 273.573,00 |
| 14.08.2024 | 3,17 | 3,22 | 3,12 | 3,19 | 0,63% | 201.327,00 |
| 13.08.2024 | 3,16 | 3,23 | 3,03 | 3,17 | -0,94% | 314.698,00 |
| 12.08.2024 | 3,43 | 3,43 | 3,15 | 3,20 | -6,98% | 233.895,00 |
| 09.08.2024 | 3,37 | 3,50 | 3,31 | 3,44 | 1,78% | 232.192,00 |
| 08.08.2024 | 3,45 | 3,59 | 3,22 | 3,38 | -2,87% | 344.374,00 |
| 07.08.2024 | 3,98 | 4,10 | 3,35 | 3,48 | -12,56% | 402.604,00 |
| 06.08.2024 | 4,67 | 4,79 | 3,76 | 3,98 | -15,86% | 307.055,00 |
| 05.08.2024 | 4,70 | 4,82 | 4,51 | 4,73 | -2,27% | 176.998,00 |
| 02.08.2024 | 4,95 | 5,01 | 4,71 | 4,84 | -5,28% | 107.693,00 |
| 01.08.2024 | 5,43 | 5,54 | 5,10 | 5,11 | -6,58% | 104.892,00 |
| 31.07.2024 | 5,50 | 5,62 | 5,27 | 5,47 | 0,00% | 62.410,00 |
| 30.07.2024 | 5,36 | 5,53 | 5,28 | 5,47 | 2,24% | 59.116,00 |
| 29.07.2024 | 5,59 | 5,59 | 5,29 | 5,35 | -0,37% | 73.432,00 |
| 26.07.2024 | 5,48 | 5,54 | 5,29 | 5,37 | -1,10% | 72.663,00 |
| 25.07.2024 | 5,30 | 5,51 | 5,29 | 5,43 | 3,04% | 115.531,00 |
| 24.07.2024 | 5,33 | 5,47 | 5,25 | 5,27 | -0,94% | 95.822,00 |
| 23.07.2024 | 5,00 | 5,33 | 5,00 | 5,32 | 1,92% | 117.097,00 |
| 22.07.2024 | 5,19 | 5,27 | 5,02 | 5,22 | 1,36% | 200.707,00 |
| 19.07.2024 | 5,33 | 5,33 | 5,11 | 5,15 | -3,38% | 91.690,00 |
| 18.07.2024 | 5,49 | 5,69 | 5,32 | 5,33 | -3,44% | 124.824,00 |
| 17.07.2024 | 5,47 | 5,58 | 5,37 | 5,52 | 0,55% | 84.639,00 |
| 16.07.2024 | 5,16 | 5,52 | 5,16 | 5,49 | 8,50% | 137.767,00 |
| 15.07.2024 | 4,94 | 5,19 | 4,89 | 5,06 | 3,90% | 154.915,00 |
| 12.07.2024 | 5,01 | 5,10 | 4,84 | 4,87 | -1,62% | 161.750,00 |
| 11.07.2024 | 4,83 | 5,07 | 4,83 | 4,95 | 5,10% | 173.407,00 |
| 10.07.2024 | 4,66 | 4,78 | 4,64 | 4,71 | 1,73% | 104.136,00 |
| 09.07.2024 | 4,74 | 4,75 | 4,59 | 4,63 | -2,11% | 79.331,00 |
| 08.07.2024 | 4,61 | 4,73 | 4,58 | 4,73 | 3,96% | 89.926,00 |
| 05.07.2024 | 4,83 | 4,83 | 4,46 | 4,55 | -6,19% | 207.667,00 |
| 03.07.2024 | 4,84 | 4,98 | 4,83 | 4,85 | 0,62% | 47.575,00 |
| 02.07.2024 | 4,99 | 4,99 | 4,75 | 4,82 | -2,82% | 163.302,00 |
| 01.07.2024 | 4,98 | 5,14 | 4,90 | 4,96 | 1,64% | 244.052,00 |
| 28.06.2024 | 5,05 | 5,05 | 4,88 | 4,88 | -2,20% | 159.687,00 |
| 27.06.2024 | 5,04 | 5,07 | 4,99 | 4,99 | -0,99% | 83.721,00 |
| 26.06.2024 | 4,89 | 5,06 | 4,86 | 5,04 | 2,86% | 125.285,00 |
| 25.06.2024 | 4,95 | 4,95 | 4,85 | 4,90 | -0,81% | 89.809,00 |
| 24.06.2024 | 4,90 | 5,02 | 4,90 | 4,94 | 0,20% | 100.111,00 |
| 21.06.2024 | 5,20 | 5,24 | 4,92 | 4,93 | -5,10% | 166.669,00 |
| 20.06.2024 | 5,18 | 5,28 | 5,13 | 5,20 | 0,68% | 64.078,00 |
| 18.06.2024 | 5,14 | 5,36 | 5,14 | 5,16 | -0,96% | 106.641,00 |
| 17.06.2024 | 5,08 | 5,23 | 5,08 | 5,21 | 1,76% | 90.454,00 |
| 14.06.2024 | 5,28 | 5,30 | 5,07 | 5,12 | -3,21% | 123.458,00 |
| 13.06.2024 | 5,55 | 5,55 | 5,28 | 5,29 | -4,86% | 78.501,00 |
| 12.06.2024 | 5,48 | 5,63 | 5,44 | 5,56 | 3,93% | 179.641,00 |
| 11.06.2024 | 5,42 | 5,42 | 5,33 | 5,35 | -1,29% | 97.583,00 |
| 10.06.2024 | 5,37 | 5,45 | 5,29 | 5,42 | 1,12% | 74.663,00 |
| 07.06.2024 | 5,41 | 5,45 | 5,34 | 5,36 | -1,47% | 101.251,00 |
| 06.06.2024 | 5,39 | 5,47 | 5,36 | 5,44 | 0,18% | 110.907,00 |
| 05.06.2024 | 5,33 | 5,46 | 5,27 | 5,43 | 2,65% | 113.336,00 |
| 04.06.2024 | 5,31 | 5,31 | 5,21 | 5,29 | -0,56% | 98.054,00 |
| 03.06.2024 | 5,41 | 5,49 | 5,30 | 5,32 | -1,66% | 178.948,00 |
| 31.05.2024 | 5,22 | 5,48 | 5,22 | 5,41 | 4,04% | 101.410,00 |
| 30.05.2024 | 4,94 | 5,22 | 4,91 | 5,20 | 6,12% | 163.314,00 |
| 29.05.2024 | 5,00 | 5,05 | 4,89 | 4,90 | -3,16% | 127.236,00 |
| 28.05.2024 | 5,09 | 5,22 | 5,03 | 5,06 | 0,00% | 173.778,00 |
| 24.05.2024 | 5,14 | 5,26 | 4,89 | 5,06 | -1,75% | 157.282,00 |
| 23.05.2024 | 5,10 | 5,15 | 4,97 | 5,15 | 0,19% | 321.021,00 |
| 22.05.2024 | 5,16 | 5,23 | 4,93 | 5,14 | -0,58% | 316.012,00 |
| 21.05.2024 | 5,32 | 5,34 | 5,14 | 5,17 | -2,73% | 159.089,00 |
| 20.05.2024 | 5,24 | 5,40 | 5,15 | 5,32 | 0,66% | 133.536,00 |
| 17.05.2024 | 5,40 | 5,47 | 5,27 | 5,28 | -1,49% | 70.847,00 |
| 16.05.2024 | 5,31 | 5,39 | 5,23 | 5,36 | 1,32% | 81.903,00 |
| 15.05.2024 | 5,38 | 5,38 | 5,20 | 5,29 | -0,19% | 111.233,00 |
| 14.05.2024 | 5,53 | 5,57 | 5,29 | 5,30 | -3,64% | 157.351,00 |
| 13.05.2024 | 5,67 | 5,68 | 5,49 | 5,50 | -2,31% | 96.639,00 |
| 10.05.2024 | 5,81 | 5,82 | 5,62 | 5,63 | -3,10% | 67.441,00 |
| 09.05.2024 | 5,59 | 5,88 | 5,59 | 5,81 | 3,75% | 131.574,00 |
| 08.05.2024 | 5,50 | 5,66 | 5,47 | 5,60 | -0,27% | 154.588,00 |
| 07.05.2024 | 5,76 | 5,92 | 4,89 | 5,62 | -6,73% | 292.045,00 |