25,100$
-3,87%
Echtzeit-Aktienkurs Calavo Growers
Bid:
Ask:
Aktienkurse zur Calavo Growers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 26,20 | 26,23 | 25,08 | 25,10 | -3,87% | 170.125,00 |
| 17.12.2024 | 26,37 | 26,49 | 26,01 | 26,11 | -1,66% | 114.528,00 |
| 16.12.2024 | 26,52 | 26,99 | 26,35 | 26,55 | -0,11% | 101.856,00 |
| 13.12.2024 | 26,34 | 26,61 | 26,02 | 26,58 | 0,57% | 140.947,00 |
| 12.12.2024 | 26,60 | 26,80 | 26,10 | 26,43 | -0,56% | 84.544,00 |
| 11.12.2024 | 27,12 | 27,12 | 25,77 | 26,58 | -1,45% | 224.701,00 |
| 10.12.2024 | 26,43 | 27,02 | 26,11 | 26,97 | 2,08% | 99.081,00 |
| 09.12.2024 | 26,00 | 26,66 | 25,96 | 26,42 | 1,93% | 176.016,00 |
| 06.12.2024 | 26,51 | 27,39 | 25,81 | 25,92 | -1,41% | 145.675,00 |
| 05.12.2024 | 26,79 | 26,93 | 26,03 | 26,29 | -1,83% | 194.650,00 |
| 04.12.2024 | 27,45 | 27,68 | 26,75 | 26,78 | -2,76% | 119.667,00 |
| 03.12.2024 | 27,86 | 27,86 | 27,40 | 27,54 | -0,86% | 103.527,00 |
| 02.12.2024 | 27,82 | 27,97 | 27,31 | 27,78 | 0,25% | 94.676,00 |
| 29.11.2024 | 27,89 | 27,98 | 27,61 | 27,71 | 0,29% | 57.035,00 |
| 27.11.2024 | 27,68 | 27,93 | 27,45 | 27,63 | 0,69% | 110.164,00 |
| 26.11.2024 | 27,59 | 27,78 | 27,18 | 27,44 | -1,75% | 226.551,00 |
| 25.11.2024 | 27,37 | 28,08 | 27,20 | 27,93 | 2,80% | 120.948,00 |
| 22.11.2024 | 27,30 | 27,57 | 26,86 | 27,17 | 0,30% | 148.197,00 |
| 20.11.2024 | 26,99 | 27,15 | 26,61 | 27,09 | -0,04% | 76.315,00 |
| 19.11.2024 | 27,00 | 27,20 | 26,73 | 27,10 | -0,40% | 72.855,00 |
| 18.11.2024 | 27,11 | 27,52 | 26,89 | 27,21 | 0,70% | 92.787,00 |
| 15.11.2024 | 27,80 | 27,80 | 26,63 | 27,02 | -2,28% | 123.101,00 |
| 14.11.2024 | 27,93 | 27,99 | 27,44 | 27,65 | -0,86% | 83.504,00 |
| 13.11.2024 | 28,16 | 28,23 | 27,05 | 27,89 | -0,50% | 126.178,00 |
| 12.11.2024 | 28,44 | 28,44 | 27,74 | 28,03 | -1,44% | 120.457,00 |
| 11.11.2024 | 28,57 | 28,82 | 28,20 | 28,44 | 0,57% | 112.082,00 |
| 08.11.2024 | 28,81 | 29,03 | 28,11 | 28,28 | -1,77% | 167.739,00 |
| 07.11.2024 | 29,13 | 29,29 | 28,28 | 28,79 | -1,20% | 144.207,00 |
| 06.11.2024 | 29,74 | 30,02 | 28,95 | 29,14 | 1,96% | 249.532,00 |
| 05.11.2024 | 27,87 | 28,60 | 27,77 | 28,58 | 4,88% | 128.002,00 |
| 04.11.2024 | 27,01 | 27,58 | 26,89 | 27,25 | 0,81% | 86.061,00 |
| 01.11.2024 | 26,80 | 27,20 | 26,65 | 27,03 | 1,58% | 121.789,00 |
| 31.10.2024 | 26,68 | 26,88 | 26,45 | 26,61 | -0,45% | 72.042,00 |
| 30.10.2024 | 26,76 | 27,15 | 26,59 | 26,73 | -0,52% | 81.712,00 |
| 29.10.2024 | 26,75 | 27,01 | 26,49 | 26,87 | -0,19% | 50.488,00 |
| 28.10.2024 | 26,51 | 27,00 | 26,39 | 26,92 | 2,18% | 88.807,00 |
| 25.10.2024 | 27,10 | 27,14 | 26,32 | 26,35 | -2,68% | 104.771,00 |
| 24.10.2024 | 27,27 | 27,68 | 27,02 | 27,07 | -0,26% | 143.876,00 |
| 23.10.2024 | 26,85 | 27,35 | 26,68 | 27,14 | 0,44% | 209.652,00 |
| 22.10.2024 | 27,46 | 27,46 | 26,55 | 27,02 | -1,46% | 150.630,00 |
| 21.10.2024 | 28,53 | 28,55 | 27,20 | 27,42 | -3,96% | 147.312,00 |
| 18.10.2024 | 28,95 | 29,14 | 28,42 | 28,55 | -1,01% | 114.996,00 |
| 17.10.2024 | 28,69 | 28,87 | 28,11 | 28,84 | 0,42% | 125.111,00 |
| 16.10.2024 | 28,19 | 28,80 | 28,00 | 28,72 | 2,53% | 140.465,00 |
| 15.10.2024 | 28,17 | 28,52 | 27,95 | 28,01 | -0,32% | 89.058,00 |
| 14.10.2024 | 28,04 | 28,30 | 27,88 | 28,10 | 0,04% | 117.828,00 |
| 11.10.2024 | 27,62 | 28,16 | 27,60 | 28,09 | 1,70% | 140.051,00 |
| 10.10.2024 | 27,57 | 27,75 | 27,35 | 27,62 | -0,29% | 137.069,00 |
| 09.10.2024 | 28,59 | 28,84 | 27,62 | 27,70 | -3,15% | 176.256,00 |
| 08.10.2024 | 28,76 | 28,76 | 28,29 | 28,60 | -0,80% | 94.576,00 |
| 07.10.2024 | 28,40 | 28,83 | 28,15 | 28,83 | 1,16% | 161.544,00 |
| 04.10.2024 | 28,37 | 28,58 | 28,23 | 28,50 | 1,86% | 132.295,00 |
| 03.10.2024 | 28,38 | 28,56 | 27,85 | 27,98 | -2,24% | 169.694,00 |
| 02.10.2024 | 28,49 | 28,66 | 28,26 | 28,62 | -0,49% | 165.177,00 |
| 01.10.2024 | 28,46 | 28,79 | 28,03 | 28,76 | 0,81% | 170.590,00 |
| 30.09.2024 | 28,44 | 28,73 | 28,18 | 28,53 | 0,18% | 179.384,00 |
| 27.09.2024 | 29,00 | 29,15 | 28,35 | 28,48 | -1,08% | 139.597,00 |
| 26.09.2024 | 28,33 | 28,82 | 28,13 | 28,79 | 2,35% | 154.989,00 |
| 25.09.2024 | 28,17 | 28,47 | 27,76 | 28,13 | 0,00% | 190.166,00 |
| 24.09.2024 | 28,36 | 28,52 | 27,72 | 28,13 | -0,74% | 324.949,00 |
| 23.09.2024 | 28,75 | 29,06 | 28,31 | 28,34 | -0,84% | 253.539,00 |
| 20.09.2024 | 28,85 | 29,28 | 28,15 | 28,58 | -1,38% | 1.065.272,00 |
| 19.09.2024 | 29,26 | 29,27 | 28,71 | 28,98 | 0,50% | 288.851,00 |
| 18.09.2024 | 28,90 | 29,53 | 28,26 | 28,84 | -0,50% | 335.985,00 |
| 17.09.2024 | 29,63 | 29,63 | 28,89 | 28,98 | -1,80% | 414.272,00 |
| 16.09.2024 | 29,03 | 29,57 | 28,33 | 29,51 | 1,69% | 478.518,00 |
| 13.09.2024 | 29,72 | 29,72 | 28,36 | 29,02 | -2,12% | 331.462,00 |
| 12.09.2024 | 28,50 | 29,66 | 27,95 | 29,65 | 5,18% | 503.131,00 |
| 11.09.2024 | 26,62 | 28,86 | 26,62 | 28,19 | 5,90% | 643.982,00 |
| 10.09.2024 | 26,32 | 27,56 | 25,00 | 26,62 | 10,82% | 1.247.518,00 |
| 09.09.2024 | 23,05 | 24,55 | 22,65 | 24,02 | -0,54% | 702.041,00 |
| 06.09.2024 | 23,53 | 24,30 | 23,09 | 24,15 | 2,20% | 199.312,00 |
| 05.09.2024 | 23,09 | 23,63 | 23,00 | 23,63 | 3,05% | 260.819,00 |
| 04.09.2024 | 22,82 | 23,36 | 22,44 | 22,93 | -0,09% | 257.782,00 |
| 03.09.2024 | 22,80 | 23,14 | 22,80 | 22,95 | -0,30% | 156.366,00 |
| 30.08.2024 | 23,34 | 23,34 | 22,70 | 23,02 | -1,33% | 216.644,00 |
| 29.08.2024 | 23,49 | 23,50 | 22,85 | 23,33 | -0,26% | 126.342,00 |
| 28.08.2024 | 23,80 | 24,01 | 23,18 | 23,39 | -2,42% | 100.464,00 |
| 27.08.2024 | 24,10 | 24,18 | 23,77 | 23,97 | -0,75% | 78.841,00 |
| 26.08.2024 | 24,15 | 24,53 | 23,97 | 24,15 | 0,17% | 99.346,00 |
| 23.08.2024 | 23,71 | 24,33 | 23,67 | 24,11 | 2,25% | 128.619,00 |
| 22.08.2024 | 24,60 | 24,60 | 23,49 | 23,58 | -4,22% | 145.287,00 |
| 21.08.2024 | 24,96 | 25,02 | 24,59 | 24,62 | -0,89% | 104.283,00 |
| 20.08.2024 | 24,88 | 24,93 | 24,23 | 24,84 | -0,08% | 118.268,00 |
| 19.08.2024 | 24,78 | 25,22 | 24,43 | 24,86 | 0,40% | 239.641,00 |
| 16.08.2024 | 23,74 | 25,35 | 23,74 | 24,76 | 5,32% | 355.772,00 |
| 15.08.2024 | 23,41 | 23,64 | 23,07 | 23,51 | 2,00% | 130.279,00 |
| 14.08.2024 | 22,48 | 23,21 | 22,26 | 23,05 | 2,54% | 232.022,00 |
| 13.08.2024 | 20,78 | 22,50 | 20,62 | 22,48 | 9,66% | 263.746,00 |
| 12.08.2024 | 20,91 | 20,99 | 20,30 | 20,50 | -2,19% | 189.813,00 |
| 09.08.2024 | 21,13 | 21,13 | 20,46 | 20,96 | -1,18% | 220.377,00 |
| 08.08.2024 | 21,43 | 21,68 | 21,02 | 21,21 | -0,47% | 143.018,00 |
| 07.08.2024 | 21,91 | 22,07 | 21,11 | 21,31 | -2,92% | 104.495,00 |
| 06.08.2024 | 22,30 | 22,59 | 21,65 | 21,95 | -1,88% | 150.561,00 |
| 05.08.2024 | 22,71 | 23,08 | 21,82 | 22,37 | -3,91% | 139.348,00 |
| 02.08.2024 | 22,70 | 23,46 | 22,70 | 23,28 | 0,56% | 183.234,00 |
| 01.08.2024 | 23,86 | 24,16 | 22,83 | 23,15 | -2,77% | 166.662,00 |
| 31.07.2024 | 23,65 | 24,27 | 23,38 | 23,81 | 0,80% | 119.207,00 |
| 30.07.2024 | 23,37 | 23,85 | 23,17 | 23,62 | 0,81% | 200.260,00 |
| 29.07.2024 | 23,73 | 23,73 | 22,89 | 23,43 | -0,72% | 208.629,00 |