69,600$
2,50%
Echtzeit-Aktienkurs Cava Group Inc
Bid:
Ask:
Aktienkurse zur Cava Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 67,41 | 70,05 | 67,13 | 69,60 | 2,50% | 3.435.761,00 |
| 07.01.2026 | 68,00 | 68,95 | 67,13 | 67,90 | 1,18% | 3.505.546,00 |
| 06.01.2026 | 64,62 | 68,26 | 64,25 | 67,11 | 5,72% | 5.741.064,00 |
| 05.01.2026 | 61,55 | 65,45 | 61,55 | 63,48 | 4,84% | 6.339.227,00 |
| 02.01.2026 | 59,06 | 61,11 | 58,57 | 60,55 | 3,17% | 4.237.707,00 |
| 31.12.2025 | 58,34 | 59,27 | 58,05 | 58,69 | 0,60% | 2.877.310,00 |
| 30.12.2025 | 59,76 | 59,88 | 58,32 | 58,34 | -2,70% | 3.395.224,00 |
| 29.12.2025 | 60,00 | 60,20 | 58,80 | 59,96 | -0,32% | 3.775.410,00 |
| 26.12.2025 | 61,50 | 61,57 | 59,71 | 60,15 | -2,54% | 2.963.534,00 |
| 24.12.2025 | 59,35 | 62,16 | 59,08 | 61,72 | 3,99% | 2.857.886,00 |
| 23.12.2025 | 57,28 | 59,38 | 57,00 | 59,35 | 2,26% | 2.723.355,00 |
| 22.12.2025 | 57,14 | 58,47 | 57,00 | 58,04 | 1,99% | 2.937.507,00 |
| 19.12.2025 | 56,01 | 57,27 | 54,70 | 56,91 | 1,55% | 4.725.615,00 |
| 18.12.2025 | 54,80 | 57,16 | 54,39 | 56,04 | 5,50% | 5.118.549,00 |
| 17.12.2025 | 52,07 | 54,53 | 52,01 | 53,12 | 0,76% | 2.930.748,00 |
| 16.12.2025 | 52,17 | 53,97 | 52,00 | 52,72 | 1,54% | 2.336.182,00 |
| 15.12.2025 | 52,76 | 53,48 | 51,52 | 51,92 | -2,31% | 2.920.508,00 |
| 12.12.2025 | 53,48 | 55,60 | 52,94 | 53,15 | 0,95% | 4.228.378,00 |
| 11.12.2025 | 53,52 | 54,60 | 52,49 | 52,65 | -0,83% | 2.702.278,00 |
| 10.12.2025 | 52,98 | 53,30 | 51,21 | 53,09 | 0,36% | 3.344.643,00 |
| 09.12.2025 | 53,35 | 53,93 | 52,82 | 52,90 | -1,76% | 3.042.450,00 |
| 08.12.2025 | 53,54 | 53,98 | 52,62 | 53,85 | 0,90% | 2.482.139,00 |
| 05.12.2025 | 54,33 | 54,58 | 52,59 | 53,37 | -2,04% | 3.448.034,00 |
| 04.12.2025 | 55,35 | 55,87 | 54,07 | 54,48 | -0,02% | 2.836.085,00 |
| 03.12.2025 | 52,89 | 55,71 | 52,75 | 54,49 | 3,34% | 5.319.458,00 |
| 02.12.2025 | 51,60 | 53,36 | 51,46 | 52,73 | 3,37% | 4.573.129,00 |
| 01.12.2025 | 48,86 | 52,28 | 48,76 | 51,01 | 4,34% | 7.620.117,00 |
| 28.11.2025 | 50,18 | 50,42 | 48,84 | 48,89 | -1,53% | 1.318.588,00 |
| 26.11.2025 | 49,00 | 51,15 | 48,70 | 49,65 | 2,27% | 4.609.349,00 |
| 25.11.2025 | 46,81 | 48,65 | 46,26 | 48,55 | 3,74% | 3.571.652,00 |
| 24.11.2025 | 48,50 | 49,14 | 46,49 | 46,80 | -4,33% | 4.668.874,00 |
| 21.11.2025 | 44,47 | 50,07 | 43,87 | 48,92 | 12,23% | 9.216.121,00 |
| 20.11.2025 | 46,16 | 46,38 | 43,41 | 43,59 | -4,13% | 5.258.744,00 |
| 19.11.2025 | 45,74 | 46,21 | 44,74 | 45,47 | 0,93% | 3.097.458,00 |
| 18.11.2025 | 45,16 | 45,90 | 44,26 | 45,05 | -0,40% | 4.293.134,00 |
| 17.11.2025 | 47,00 | 47,00 | 44,71 | 45,23 | -4,21% | 4.509.794,00 |
| 14.11.2025 | 47,16 | 48,20 | 46,21 | 47,22 | -2,03% | 3.623.648,00 |
| 13.11.2025 | 49,00 | 50,09 | 47,61 | 48,20 | -1,13% | 3.273.884,00 |
| 12.11.2025 | 50,51 | 50,70 | 48,23 | 48,75 | -1,02% | 4.023.758,00 |
| 11.11.2025 | 49,39 | 49,47 | 47,56 | 49,25 | -0,83% | 3.114.420,00 |
| 10.11.2025 | 49,30 | 50,28 | 48,16 | 49,66 | 2,10% | 4.364.860,00 |
| 07.11.2025 | 45,80 | 49,16 | 45,57 | 48,64 | 4,40% | 5.612.807,00 |
| 06.11.2025 | 50,20 | 50,35 | 46,57 | 46,59 | -7,50% | 6.045.004,00 |
| 05.11.2025 | 51,26 | 54,54 | 49,62 | 50,37 | -2,57% | 12.518.151,00 |
| 04.11.2025 | 52,00 | 53,76 | 51,33 | 51,70 | -1,73% | 7.681.465,00 |
| 03.11.2025 | 53,10 | 53,39 | 51,37 | 52,61 | -2,08% | 6.010.903,00 |
| 31.10.2025 | 54,01 | 54,79 | 52,80 | 53,73 | 0,06% | 4.876.040,00 |
| 30.10.2025 | 54,93 | 56,02 | 53,32 | 53,70 | -11,20% | 10.667.737,00 |
| 29.10.2025 | 61,50 | 62,25 | 59,90 | 60,47 | -2,69% | 5.538.462,00 |
| 28.10.2025 | 62,97 | 63,15 | 61,65 | 62,14 | -1,27% | 2.449.532,00 |
| 27.10.2025 | 63,82 | 63,87 | 61,86 | 62,94 | -1,04% | 3.190.563,00 |
| 24.10.2025 | 65,24 | 65,77 | 63,54 | 63,60 | -0,97% | 1.898.281,00 |
| 23.10.2025 | 64,08 | 64,91 | 63,52 | 64,22 | -0,20% | 2.142.563,00 |
| 22.10.2025 | 65,87 | 66,35 | 63,50 | 64,35 | -1,71% | 2.026.633,00 |
| 21.10.2025 | 62,21 | 66,10 | 62,04 | 65,47 | 5,11% | 3.023.286,00 |
| 20.10.2025 | 62,81 | 64,39 | 62,28 | 62,29 | -0,91% | 2.097.907,00 |
| 17.10.2025 | 62,86 | 64,63 | 62,78 | 62,86 | -0,79% | 3.642.791,00 |
| 16.10.2025 | 63,91 | 64,69 | 62,57 | 63,36 | -0,67% | 2.446.125,00 |
| 15.10.2025 | 65,27 | 66,00 | 62,93 | 63,79 | -1,42% | 2.151.245,00 |
| 14.10.2025 | 62,00 | 65,88 | 61,92 | 64,71 | 2,18% | 3.578.971,00 |
| 13.10.2025 | 62,62 | 64,68 | 62,52 | 63,33 | 1,90% | 3.027.292,00 |
| 10.10.2025 | 65,72 | 65,91 | 61,92 | 62,15 | -4,43% | 2.965.519,00 |
| 09.10.2025 | 64,16 | 66,85 | 63,87 | 65,03 | 2,96% | 7.178.515,00 |
| 08.10.2025 | 62,00 | 64,18 | 61,41 | 63,16 | 2,48% | 3.045.156,00 |
| 07.10.2025 | 63,75 | 64,00 | 61,57 | 61,63 | -3,40% | 3.395.459,00 |
| 06.10.2025 | 64,01 | 64,99 | 62,35 | 63,80 | 0,44% | 2.930.723,00 |
| 03.10.2025 | 63,57 | 64,13 | 61,05 | 63,52 | 0,44% | 338.809,00 |
| 02.10.2025 | 61,45 | 64,56 | 61,43 | 63,24 | 2,55% | 4.578.941,00 |
| 01.10.2025 | 60,00 | 62,01 | 59,97 | 61,67 | 2,09% | 3.745.034,00 |
| 30.09.2025 | 59,15 | 60,53 | 58,33 | 60,41 | 2,81% | 5.537.200,00 |
| 29.09.2025 | 62,97 | 63,25 | 58,53 | 58,76 | -6,15% | 8.250.527,00 |
| 26.09.2025 | 62,68 | 63,11 | 61,36 | 62,61 | 0,00% | 3.355.165,00 |
| 25.09.2025 | 62,55 | 62,99 | 60,81 | 62,61 | -1,28% | 3.687.843,00 |
| 24.09.2025 | 65,40 | 67,45 | 63,11 | 63,42 | -2,64% | 5.171.901,00 |
| 23.09.2025 | 65,70 | 66,99 | 64,81 | 65,14 | -0,60% | 3.738.193,00 |
| 22.09.2025 | 63,31 | 65,60 | 62,81 | 65,53 | 3,15% | 3.187.682,00 |
| 19.09.2025 | 63,77 | 64,34 | 62,60 | 63,53 | -0,05% | 6.604.280,00 |
| 18.09.2025 | 62,97 | 64,48 | 62,52 | 63,56 | 1,88% | 3.345.508,00 |
| 17.09.2025 | 63,05 | 64,12 | 61,90 | 62,39 | -1,09% | 3.769.022,00 |
| 16.09.2025 | 62,90 | 64,12 | 62,26 | 63,08 | 0,86% | 4.164.030,00 |
| 15.09.2025 | 63,06 | 63,79 | 62,33 | 62,54 | -1,71% | 5.226.792,00 |
| 12.09.2025 | 64,33 | 64,65 | 63,17 | 63,63 | -1,07% | 3.307.710,00 |
| 11.09.2025 | 65,01 | 65,64 | 63,70 | 64,32 | -1,29% | 4.549.587,00 |
| 10.09.2025 | 65,02 | 66,50 | 64,50 | 65,16 | -0,18% | 2.954.163,00 |
| 09.09.2025 | 65,89 | 65,89 | 63,80 | 65,28 | -0,09% | 4.671.109,00 |
| 08.09.2025 | 66,66 | 66,86 | 64,12 | 65,34 | -1,94% | 4.350.330,00 |
| 05.09.2025 | 66,02 | 67,88 | 65,78 | 66,63 | 1,02% | 2.996.992,00 |
| 04.09.2025 | 66,00 | 66,38 | 65,20 | 65,96 | 0,08% | 2.602.064,00 |
| 03.09.2025 | 65,54 | 67,48 | 65,04 | 65,91 | 0,52% | 3.038.245,00 |
| 02.09.2025 | 66,78 | 67,52 | 65,30 | 65,57 | -2,93% | 3.529.228,00 |
| 29.08.2025 | 67,81 | 68,20 | 66,40 | 67,55 | -0,97% | 2.932.426,00 |
| 28.08.2025 | 68,30 | 68,91 | 67,65 | 68,21 | 0,69% | 2.140.768,00 |
| 27.08.2025 | 66,69 | 68,56 | 66,63 | 67,74 | 1,07% | 2.793.711,00 |
| 26.08.2025 | 65,68 | 68,23 | 65,03 | 67,02 | 2,40% | 4.799.209,00 |
| 25.08.2025 | 67,78 | 68,01 | 65,40 | 65,45 | -4,49% | 4.901.390,00 |
| 22.08.2025 | 67,55 | 69,87 | 67,14 | 68,53 | 1,78% | 3.328.333,00 |
| 21.08.2025 | 68,35 | 68,50 | 66,12 | 67,33 | -1,78% | 3.895.024,00 |
| 20.08.2025 | 67,78 | 68,68 | 66,02 | 68,55 | 0,15% | 3.575.168,00 |
| 19.08.2025 | 70,09 | 70,52 | 68,24 | 68,45 | -1,92% | 3.053.544,00 |
| 18.08.2025 | 69,04 | 70,50 | 68,30 | 69,79 | -0,16% | 4.252.730,00 |