0,924$
-9,00%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 0,96 | 1,02 | 0,86 | 0,92 | -8,97% | 624.878,00 |
| 09.04.2025 | 0,94 | 1,06 | 0,87 | 1,02 | 7,29% | 884.132,00 |
| 08.04.2025 | 1,19 | 1,19 | 0,93 | 0,95 | -17,02% | 687.061,00 |
| 07.04.2025 | 1,04 | 1,17 | 0,99 | 1,14 | 4,59% | 483.596,00 |
| 04.04.2025 | 1,12 | 1,12 | 1,00 | 1,09 | -5,22% | 627.001,00 |
| 03.04.2025 | 1,21 | 1,25 | 1,12 | 1,15 | -10,16% | 425.570,00 |
| 02.04.2025 | 1,17 | 1,29 | 1,15 | 1,28 | 9,40% | 323.161,00 |
| 01.04.2025 | 1,13 | 1,19 | 1,11 | 1,17 | 1,74% | 307.830,00 |
| 31.03.2025 | 1,25 | 1,31 | 1,15 | 1,15 | -8,00% | 431.042,00 |
| 28.03.2025 | 1,34 | 1,37 | 1,23 | 1,25 | -6,72% | 375.952,00 |
| 27.03.2025 | 1,38 | 1,38 | 1,27 | 1,34 | -2,19% | 354.199,00 |
| 26.03.2025 | 1,38 | 1,42 | 1,36 | 1,37 | -1,44% | 358.426,00 |
| 25.03.2025 | 1,45 | 1,47 | 1,38 | 1,39 | -2,80% | 311.592,00 |
| 24.03.2025 | 1,42 | 1,48 | 1,37 | 1,43 | 1,06% | 314.031,00 |
| 21.03.2025 | 1,47 | 1,52 | 1,40 | 1,42 | -5,67% | 537.994,00 |
| 20.03.2025 | 1,52 | 1,55 | 1,49 | 1,50 | -2,60% | 383.414,00 |
| 19.03.2025 | 1,51 | 1,57 | 1,50 | 1,54 | 1,32% | 244.399,00 |
| 18.03.2025 | 1,55 | 1,59 | 1,50 | 1,52 | -2,56% | 534.292,00 |
| 17.03.2025 | 1,57 | 1,62 | 1,51 | 1,56 | -0,32% | 491.632,00 |
| 14.03.2025 | 1,53 | 1,59 | 1,50 | 1,57 | 2,96% | 489.274,00 |
| 13.03.2025 | 1,64 | 1,65 | 1,49 | 1,52 | -6,75% | 750.688,00 |
| 12.03.2025 | 1,79 | 1,82 | 1,61 | 1,63 | -9,19% | 605.463,00 |
| 11.03.2025 | 1,95 | 2,08 | 1,79 | 1,80 | -4,52% | 406.180,00 |
| 10.03.2025 | 2,02 | 2,03 | 1,87 | 1,88 | -7,39% | 485.332,00 |
| 07.03.2025 | 2,04 | 2,11 | 2,02 | 2,03 | -1,93% | 167.835,00 |
| 06.03.2025 | 2,03 | 2,08 | 1,98 | 2,07 | 2,22% | 355.292,00 |
| 05.03.2025 | 1,93 | 2,03 | 1,91 | 2,03 | 6,02% | 248.160,00 |
| 04.03.2025 | 1,91 | 1,96 | 1,84 | 1,91 | -2,05% | 223.508,00 |
| 03.03.2025 | 2,03 | 2,10 | 1,95 | 1,95 | -6,25% | 334.519,00 |
| 28.02.2025 | 2,01 | 2,09 | 2,01 | 2,08 | 1,46% | 263.167,00 |
| 27.02.2025 | 2,00 | 2,05 | 1,96 | 2,05 | 2,50% | 210.041,00 |
| 26.02.2025 | 2,01 | 2,04 | 1,99 | 2,00 | 0,00% | 231.798,00 |
| 25.02.2025 | 2,02 | 2,05 | 1,95 | 2,00 | 0,50% | 248.256,00 |
| 24.02.2025 | 2,10 | 2,10 | 1,99 | 1,99 | -6,13% | 235.194,00 |
| 21.02.2025 | 2,05 | 2,15 | 2,04 | 2,12 | 4,43% | 376.685,00 |
| 20.02.2025 | 1,99 | 2,05 | 1,99 | 2,03 | 1,00% | 167.514,00 |
| 19.02.2025 | 2,04 | 2,06 | 2,01 | 2,01 | -0,99% | 230.371,00 |
| 18.02.2025 | 2,12 | 2,13 | 2,00 | 2,03 | -1,46% | 386.385,00 |
| 14.02.2025 | 2,07 | 2,13 | 2,00 | 2,06 | 0,00% | 269.495,00 |
| 13.02.2025 | 1,85 | 2,15 | 1,84 | 2,06 | 13,81% | 737.706,00 |
| 12.02.2025 | 1,91 | 1,92 | 1,81 | 1,81 | -6,22% | 422.125,00 |
| 11.02.2025 | 1,98 | 1,99 | 1,92 | 1,93 | -2,53% | 413.560,00 |
| 10.02.2025 | 2,02 | 2,03 | 1,97 | 1,98 | -1,49% | 391.791,00 |
| 07.02.2025 | 2,06 | 2,07 | 1,98 | 2,01 | -2,43% | 300.834,00 |
| 06.02.2025 | 2,05 | 2,16 | 2,03 | 2,06 | 1,48% | 305.767,00 |
| 05.02.2025 | 2,02 | 2,05 | 1,95 | 2,03 | 1,50% | 260.537,00 |
| 04.02.2025 | 2,07 | 2,07 | 1,96 | 2,00 | -3,38% | 532.501,00 |
| 03.02.2025 | 2,07 | 2,13 | 1,95 | 2,07 | -0,96% | 609.647,00 |
| 31.01.2025 | 2,19 | 2,19 | 2,06 | 2,09 | -4,13% | 350.750,00 |
| 30.01.2025 | 2,15 | 2,23 | 2,15 | 2,18 | 1,40% | 176.576,00 |
| 29.01.2025 | 2,15 | 2,19 | 2,12 | 2,15 | -0,46% | 217.440,00 |
| 28.01.2025 | 2,33 | 2,33 | 2,16 | 2,16 | -7,30% | 290.500,00 |
| 27.01.2025 | 2,20 | 2,34 | 2,20 | 2,33 | 6,39% | 314.647,00 |
| 24.01.2025 | 2,19 | 2,21 | 2,15 | 2,19 | 0,00% | 130.887,00 |
| 23.01.2025 | 2,16 | 2,21 | 2,12 | 2,19 | 1,39% | 254.200,00 |
| 22.01.2025 | 2,21 | 2,21 | 2,16 | 2,16 | -3,57% | 241.126,00 |
| 21.01.2025 | 2,23 | 2,31 | 2,20 | 2,24 | 0,45% | 195.283,00 |
| 17.01.2025 | 2,22 | 2,25 | 2,15 | 2,23 | 1,83% | 269.843,00 |
| 16.01.2025 | 2,24 | 2,25 | 2,16 | 2,19 | -1,35% | 314.759,00 |
| 15.01.2025 | 2,26 | 2,28 | 2,17 | 2,22 | 0,45% | 237.269,00 |
| 14.01.2025 | 2,11 | 2,24 | 2,06 | 2,21 | 6,76% | 611.753,00 |
| 13.01.2025 | 2,09 | 2,11 | 2,02 | 2,07 | -0,96% | 495.409,00 |
| 10.01.2025 | 2,13 | 2,13 | 2,04 | 2,09 | -3,69% | 489.633,00 |
| 08.01.2025 | 2,20 | 2,20 | 2,10 | 2,17 | -2,25% | 447.841,00 |
| 07.01.2025 | 2,28 | 2,36 | 2,20 | 2,22 | -1,77% | 316.651,00 |
| 06.01.2025 | 2,34 | 2,39 | 2,25 | 2,26 | -3,00% | 350.226,00 |
| 03.01.2025 | 2,34 | 2,37 | 2,20 | 2,33 | 0,87% | 261.966,00 |
| 02.01.2025 | 2,51 | 2,54 | 2,31 | 2,31 | -6,85% | 396.918,00 |
| 31.12.2024 | 2,41 | 2,55 | 2,39 | 2,48 | 4,20% | 476.674,00 |
| 30.12.2024 | 2,31 | 2,45 | 2,23 | 2,38 | 1,71% | 463.168,00 |
| 27.12.2024 | 2,35 | 2,37 | 2,17 | 2,34 | 0,43% | 613.834,00 |
| 26.12.2024 | 2,17 | 2,33 | 2,16 | 2,33 | 6,88% | 420.161,00 |
| 24.12.2024 | 2,11 | 2,20 | 2,08 | 2,18 | 3,32% | 151.765,00 |
| 23.12.2024 | 2,13 | 2,16 | 2,08 | 2,11 | -0,94% | 342.744,00 |
| 20.12.2024 | 2,13 | 2,20 | 2,08 | 2,13 | -0,93% | 676.500,00 |
| 19.12.2024 | 2,28 | 2,29 | 2,15 | 2,15 | -4,87% | 397.262,00 |
| 18.12.2024 | 2,36 | 2,51 | 2,25 | 2,26 | -4,44% | 434.917,00 |
| 17.12.2024 | 2,39 | 2,45 | 2,35 | 2,37 | -3,07% | 306.947,00 |
| 16.12.2024 | 2,54 | 2,55 | 2,42 | 2,44 | -3,56% | 351.445,00 |
| 13.12.2024 | 2,38 | 2,59 | 2,36 | 2,53 | 6,30% | 708.111,00 |
| 12.12.2024 | 2,43 | 2,43 | 2,35 | 2,38 | -1,65% | 188.193,00 |
| 11.12.2024 | 2,49 | 2,50 | 2,35 | 2,42 | -1,63% | 275.895,00 |
| 10.12.2024 | 2,51 | 2,58 | 2,40 | 2,46 | -0,81% | 313.855,00 |
| 09.12.2024 | 2,42 | 2,65 | 2,40 | 2,48 | 5,08% | 607.328,00 |
| 06.12.2024 | 2,31 | 2,38 | 2,26 | 2,36 | 2,16% | 354.051,00 |
| 05.12.2024 | 2,36 | 2,45 | 2,29 | 2,31 | 0,43% | 420.676,00 |
| 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 |