75,430$
-4,40%
Echtzeit-Aktienkurs Cava Group Inc
Bid:
Ask:
Aktienkurse zur Cava Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 77,72 | 78,02 | 72,63 | 75,42 | -4,41% | 3.857.065,00 |
| 26.03.2026 | 80,93 | 82,87 | 78,73 | 78,90 | -1,73% | 2.872.792,00 |
| 25.03.2026 | 86,56 | 87,00 | 79,10 | 80,29 | -4,90% | 4.988.583,00 |
| 24.03.2026 | 86,00 | 86,67 | 84,17 | 84,43 | -3,03% | 2.699.113,00 |
| 23.03.2026 | 86,30 | 90,68 | 86,01 | 87,07 | 3,32% | 2.697.820,00 |
| 20.03.2026 | 87,19 | 87,87 | 83,19 | 84,27 | -3,85% | 3.253.711,00 |
| 19.03.2026 | 87,50 | 89,71 | 84,17 | 87,64 | -1,45% | 3.282.148,00 |
| 18.03.2026 | 89,45 | 91,83 | 88,84 | 88,93 | -1,76% | 3.019.616,00 |
| 17.03.2026 | 87,50 | 91,31 | 87,40 | 90,52 | 3,75% | 3.811.342,00 |
| 16.03.2026 | 82,70 | 87,76 | 82,25 | 87,25 | 6,40% | 3.933.412,00 |
| 13.03.2026 | 81,11 | 83,34 | 80,68 | 82,00 | 2,05% | 2.319.056,00 |
| 12.03.2026 | 79,67 | 82,07 | 79,01 | 80,35 | -0,19% | 2.447.470,00 |
| 11.03.2026 | 80,30 | 80,75 | 77,01 | 80,50 | 0,60% | 2.223.208,00 |
| 10.03.2026 | 81,50 | 82,22 | 79,75 | 80,02 | -2,19% | 3.300.674,00 |
| 09.03.2026 | 77,91 | 81,88 | 76,27 | 81,81 | 4,10% | 2.670.060,00 |
| 06.03.2026 | 76,66 | 78,91 | 74,80 | 78,59 | -0,98% | 3.188.851,00 |
| 05.03.2026 | 79,54 | 81,84 | 77,68 | 79,37 | -0,19% | 3.089.999,00 |
| 04.03.2026 | 76,88 | 79,69 | 76,00 | 79,52 | 3,18% | 2.302.968,00 |
| 03.03.2026 | 77,60 | 77,80 | 74,81 | 77,07 | -1,81% | 3.312.988,00 |
| 02.03.2026 | 81,00 | 81,17 | 77,87 | 78,49 | -4,83% | 4.180.154,00 |
| 27.02.2026 | 82,37 | 82,55 | 78,02 | 82,47 | -2,68% | 3.876.278,00 |
| 26.02.2026 | 85,01 | 85,75 | 79,54 | 84,74 | -1,09% | 6.785.468,00 |
| 25.02.2026 | 78,55 | 86,48 | 77,22 | 85,67 | 26,36% | 17.543.921,00 |
| 24.02.2026 | 67,19 | 69,50 | 66,15 | 67,80 | -0,80% | 4.427.432,00 |
| 23.02.2026 | 69,22 | 70,64 | 67,73 | 68,35 | -2,51% | 3.590.452,00 |
| 20.02.2026 | 68,12 | 70,16 | 67,25 | 70,11 | 2,44% | 2.755.113,00 |
| 19.02.2026 | 66,73 | 68,50 | 66,25 | 68,44 | 1,05% | 3.231.282,00 |
| 18.02.2026 | 65,98 | 69,06 | 65,65 | 67,73 | 6,98% | 3.338.459,00 |
| 17.02.2026 | 64,00 | 64,69 | 61,19 | 63,31 | -0,30% | 3.186.100,00 |
| 13.02.2026 | 64,65 | 66,10 | 62,83 | 63,50 | -0,17% | 2.956.291,00 |
| 12.02.2026 | 68,54 | 69,30 | 63,20 | 63,61 | -5,58% | 2.407.517,00 |
| 11.02.2026 | 69,99 | 71,24 | 67,04 | 67,37 | -2,26% | 2.601.374,00 |
| 10.02.2026 | 72,45 | 72,86 | 68,81 | 68,93 | -4,90% | 2.519.193,00 |
| 09.02.2026 | 70,67 | 72,98 | 69,01 | 72,48 | 3,60% | 3.547.159,00 |
| 06.02.2026 | 65,09 | 70,35 | 64,56 | 69,96 | 8,38% | 4.810.989,00 |
| 05.02.2026 | 65,71 | 66,23 | 63,20 | 64,55 | -1,31% | 3.114.831,00 |
| 04.02.2026 | 59,45 | 65,53 | 59,45 | 65,41 | 7,42% | 4.298.358,00 |
| 03.02.2026 | 59,55 | 61,19 | 58,25 | 60,89 | 2,16% | 3.035.014,00 |
| 02.02.2026 | 60,03 | 60,88 | 59,00 | 59,60 | -1,68% | 3.500.518,00 |
| 30.01.2026 | 62,45 | 62,97 | 60,53 | 60,62 | -3,82% | 2.881.664,00 |
| 29.01.2026 | 62,19 | 63,37 | 61,04 | 63,03 | 0,53% | 2.830.153,00 |
| 28.01.2026 | 64,40 | 65,35 | 62,63 | 62,70 | 0,59% | 2.746.805,00 |
| 27.01.2026 | 62,50 | 62,83 | 60,82 | 62,33 | -0,35% | 2.621.976,00 |
| 26.01.2026 | 65,63 | 65,63 | 62,07 | 62,55 | -5,68% | 4.183.566,00 |
| 23.01.2026 | 66,94 | 67,90 | 65,51 | 66,32 | 0,35% | 2.764.131,00 |
| 22.01.2026 | 67,60 | 68,39 | 65,77 | 66,09 | -1,24% | 3.507.244,00 |
| 21.01.2026 | 69,59 | 69,69 | 65,18 | 66,92 | -3,08% | 5.001.216,00 |
| 20.01.2026 | 70,00 | 72,60 | 68,83 | 69,05 | -4,22% | 5.398.406,00 |
| 16.01.2026 | 71,97 | 72,18 | 70,67 | 72,09 | 0,12% | 2.130.431,00 |
| 15.01.2026 | 70,61 | 72,88 | 69,52 | 72,00 | 2,03% | 2.917.586,00 |
| 14.01.2026 | 67,96 | 70,60 | 67,45 | 70,57 | 2,99% | 2.531.007,00 |
| 13.01.2026 | 70,05 | 70,29 | 68,17 | 68,52 | -3,08% | 3.206.503,00 |
| 12.01.2026 | 71,10 | 71,60 | 69,47 | 70,70 | -0,23% | 4.281.611,00 |
| 09.01.2026 | 70,98 | 72,11 | 69,75 | 70,86 | 1,81% | 3.308.966,00 |
| 08.01.2026 | 67,55 | 70,05 | 67,13 | 69,60 | 2,50% | 3.617.024,00 |
| 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 |