2,300$
-4,17%
Echtzeit-Aktienkurs Commercial Vehicle Group
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,44 | 2,47 | 2,27 | 2,30 | -4,17% | 411.824,00 |
| 03.12.2024 | 2,45 | 2,50 | 2,38 | 2,40 | -0,83% | 317.813,00 |
| 02.12.2024 | 2,41 | 2,44 | 2,34 | 2,42 | 0,41% | 380.566,00 |
| 29.11.2024 | 2,35 | 2,43 | 2,33 | 2,41 | 2,55% | 153.366,00 |
| 27.11.2024 | 2,40 | 2,48 | 2,35 | 2,35 | -2,49% | 260.322,00 |
| 26.11.2024 | 2,43 | 2,52 | 2,40 | 2,41 | -3,21% | 289.714,00 |
| 25.11.2024 | 2,44 | 2,60 | 2,44 | 2,49 | 2,89% | 354.217,00 |
| 22.11.2024 | 2,40 | 2,51 | 2,40 | 2,42 | 1,26% | 206.453,00 |
| 20.11.2024 | 2,40 | 2,45 | 2,37 | 2,39 | 0,42% | 265.006,00 |
| 19.11.2024 | 2,41 | 2,45 | 2,32 | 2,38 | -1,65% | 168.397,00 |
| 18.11.2024 | 2,45 | 2,51 | 2,38 | 2,42 | -2,42% | 245.360,00 |
| 15.11.2024 | 2,61 | 2,61 | 2,40 | 2,48 | -3,50% | 332.530,00 |
| 14.11.2024 | 2,62 | 2,71 | 2,57 | 2,57 | -0,39% | 219.901,00 |
| 13.11.2024 | 2,49 | 2,59 | 2,49 | 2,58 | 3,61% | 341.667,00 |
| 12.11.2024 | 2,70 | 2,75 | 2,49 | 2,49 | -8,12% | 307.430,00 |
| 11.11.2024 | 2,52 | 2,72 | 2,50 | 2,71 | 7,33% | 282.049,00 |
| 08.11.2024 | 2,57 | 2,64 | 2,46 | 2,53 | -1,37% | 260.264,00 |
| 07.11.2024 | 2,72 | 2,75 | 2,55 | 2,56 | -6,57% | 363.636,00 |
| 06.11.2024 | 2,29 | 2,77 | 2,29 | 2,74 | 14,17% | 712.831,00 |
| 05.11.2024 | 2,60 | 2,63 | 2,11 | 2,40 | -22,08% | 1.156.178,00 |
| 04.11.2024 | 3,03 | 3,25 | 3,03 | 3,08 | 2,33% | 277.066,00 |
| 01.11.2024 | 2,95 | 3,06 | 2,94 | 3,01 | 3,44% | 123.867,00 |
| 31.10.2024 | 3,00 | 3,03 | 2,90 | 2,91 | -3,32% | 173.229,00 |
| 30.10.2024 | 3,08 | 3,12 | 2,99 | 3,01 | -2,27% | 219.870,00 |
| 29.10.2024 | 3,19 | 3,19 | 3,06 | 3,08 | -3,45% | 84.025,00 |
| 28.10.2024 | 2,98 | 3,20 | 2,98 | 3,19 | 8,50% | 128.529,00 |
| 25.10.2024 | 2,99 | 3,05 | 2,92 | 2,94 | -2,00% | 229.377,00 |
| 24.10.2024 | 3,05 | 3,05 | 2,97 | 3,00 | -0,99% | 104.285,00 |
| 23.10.2024 | 3,05 | 3,08 | 2,97 | 3,03 | 0,00% | 119.860,00 |
| 22.10.2024 | 3,03 | 3,05 | 2,96 | 3,03 | -0,33% | 186.728,00 |
| 21.10.2024 | 3,11 | 3,19 | 3,00 | 3,04 | -1,62% | 137.751,00 |
| 18.10.2024 | 3,14 | 3,19 | 3,08 | 3,09 | -1,28% | 52.346,00 |
| 17.10.2024 | 3,13 | 3,18 | 3,05 | 3,13 | 0,32% | 160.531,00 |
| 16.10.2024 | 3,09 | 3,16 | 3,09 | 3,12 | 0,97% | 193.296,00 |
| 15.10.2024 | 3,20 | 3,25 | 3,09 | 3,09 | -4,63% | 75.029,00 |
| 14.10.2024 | 3,27 | 3,31 | 3,18 | 3,24 | -0,61% | 87.955,00 |
| 11.10.2024 | 3,04 | 3,27 | 3,04 | 3,26 | 8,31% | 168.961,00 |
| 10.10.2024 | 3,01 | 3,06 | 2,96 | 3,01 | -0,99% | 234.473,00 |
| 09.10.2024 | 3,00 | 3,10 | 2,99 | 3,04 | 0,66% | 192.577,00 |
| 08.10.2024 | 3,08 | 3,12 | 2,92 | 3,02 | -2,89% | 294.393,00 |
| 07.10.2024 | 3,13 | 3,14 | 3,04 | 3,11 | -1,89% | 152.970,00 |
| 04.10.2024 | 3,15 | 3,19 | 3,10 | 3,17 | 1,60% | 76.974,00 |
| 03.10.2024 | 3,13 | 3,17 | 3,07 | 3,12 | -1,89% | 83.330,00 |
| 02.10.2024 | 3,02 | 3,18 | 3,02 | 3,18 | 3,58% | 101.579,00 |
| 01.10.2024 | 3,15 | 3,30 | 3,07 | 3,07 | -5,31% | 206.703,00 |
| 30.09.2024 | 3,40 | 3,42 | 3,20 | 3,24 | -5,20% | 180.971,00 |
| 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 |