67,700$
-0,75%
Echtzeit-Aktienkurs Cava Group Inc
Bid:
Ask:
Aktienkurse zur Cava Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 69,56 | 70,27 | 68,52 | 69,90 | 1,41% | 4.837.084,00 |
| 14.08.2025 | 69,81 | 70,50 | 67,01 | 68,93 | -2,16% | 12.335.323,00 |
| 13.08.2025 | 66,80 | 72,55 | 65,70 | 70,45 | -16,63% | 41.571.024,00 |
| 12.08.2025 | 83,89 | 85,15 | 82,60 | 84,50 | 2,67% | 13.479.663,00 |
| 11.08.2025 | 84,69 | 86,14 | 82,23 | 82,30 | -3,23% | 4.288.584,00 |
| 08.08.2025 | 87,79 | 88,47 | 83,91 | 85,05 | -4,33% | 4.087.574,00 |
| 07.08.2025 | 87,07 | 90,35 | 87,07 | 88,90 | 3,18% | 3.303.139,00 |
| 06.08.2025 | 87,36 | 87,45 | 85,57 | 86,16 | -1,61% | 2.085.963,00 |
| 05.08.2025 | 87,08 | 89,00 | 86,70 | 87,57 | -0,25% | 2.334.655,00 |
| 04.08.2025 | 84,90 | 88,46 | 84,10 | 87,79 | 4,14% | 2.693.861,00 |
| 01.08.2025 | 86,80 | 87,00 | 83,50 | 84,30 | -4,22% | 2.109.850,00 |
| 31.07.2025 | 90,05 | 90,26 | 87,99 | 88,01 | -2,56% | 3.151.825,00 |
| 30.07.2025 | 87,68 | 91,24 | 87,04 | 90,32 | 5,56% | 4.137.208,00 |
| 29.07.2025 | 87,22 | 87,64 | 84,60 | 85,56 | -2,74% | 3.030.508,00 |
| 28.07.2025 | 88,35 | 89,72 | 87,83 | 87,97 | -0,06% | 2.373.160,00 |
| 25.07.2025 | 86,39 | 88,16 | 85,63 | 88,02 | 2,04% | 2.128.674,00 |
| 24.07.2025 | 87,55 | 88,16 | 85,36 | 86,26 | -5,92% | 5.331.479,00 |
| 23.07.2025 | 90,70 | 93,69 | 90,62 | 91,69 | 1,96% | 3.438.421,00 |
| 22.07.2025 | 87,66 | 90,43 | 87,50 | 89,93 | 2,86% | 3.449.680,00 |
| 21.07.2025 | 88,05 | 89,25 | 87,36 | 87,43 | 0,10% | 2.722.167,00 |
| 18.07.2025 | 87,20 | 87,64 | 85,60 | 87,34 | 0,66% | 1.977.023,00 |
| 17.07.2025 | 88,43 | 89,02 | 83,40 | 86,77 | -2,48% | 6.613.927,00 |
| 16.07.2025 | 88,90 | 89,75 | 87,84 | 88,98 | 0,88% | 2.213.837,00 |
| 15.07.2025 | 90,63 | 91,29 | 87,45 | 88,20 | -1,85% | 3.912.880,00 |
| 14.07.2025 | 90,98 | 91,83 | 89,12 | 89,86 | -2,38% | 2.857.070,00 |
| 11.07.2025 | 90,61 | 92,24 | 90,30 | 92,05 | 0,66% | 2.317.624,00 |
| 10.07.2025 | 90,00 | 92,47 | 89,32 | 91,45 | 2,13% | 4.254.540,00 |
| 09.07.2025 | 88,46 | 90,04 | 87,29 | 89,54 | 2,25% | 4.202.100,00 |
| 08.07.2025 | 84,50 | 88,38 | 83,91 | 87,57 | 3,90% | 4.074.067,00 |
| 07.07.2025 | 86,00 | 86,45 | 83,39 | 84,28 | -2,59% | 4.406.026,00 |
| 03.07.2025 | 83,29 | 87,45 | 82,65 | 86,52 | 4,61% | 4.952.461,00 |
| 02.07.2025 | 85,00 | 86,75 | 82,14 | 82,71 | 0,47% | 5.675.968,00 |
| 01.07.2025 | 83,55 | 83,72 | 80,11 | 82,32 | -2,27% | 4.720.967,00 |
| 30.06.2025 | 79,44 | 85,24 | 79,20 | 84,23 | 8,14% | 7.588.757,00 |
| 27.06.2025 | 78,00 | 79,50 | 76,54 | 77,89 | 0,28% | 6.880.798,00 |
| 26.06.2025 | 74,20 | 77,98 | 72,36 | 77,67 | 4,97% | 5.196.672,00 |
| 25.06.2025 | 74,50 | 75,94 | 73,33 | 73,99 | -0,32% | 3.375.298,00 |
| 24.06.2025 | 76,48 | 76,81 | 74,11 | 74,23 | -1,36% | 3.728.372,00 |
| 23.06.2025 | 73,93 | 75,39 | 71,10 | 75,25 | 0,84% | 4.445.132,00 |
| 20.06.2025 | 74,87 | 75,71 | 73,85 | 74,62 | 0,23% | 4.397.956,00 |
| 18.06.2025 | 74,47 | 75,59 | 73,40 | 74,45 | -0,35% | 2.977.467,00 |
| 17.06.2025 | 73,72 | 76,34 | 72,36 | 74,71 | 0,28% | 4.748.531,00 |
| 16.06.2025 | 74,91 | 77,40 | 74,36 | 74,50 | -0,09% | 3.241.677,00 |
| 13.06.2025 | 76,12 | 77,29 | 73,86 | 74,57 | -4,70% | 4.979.463,00 |
| 12.06.2025 | 76,00 | 78,64 | 75,82 | 78,25 | 1,85% | 3.791.410,00 |
| 11.06.2025 | 78,74 | 79,14 | 76,45 | 76,83 | -1,90% | 3.757.691,00 |
| 10.06.2025 | 79,00 | 79,84 | 77,75 | 78,32 | 0,13% | 3.260.806,00 |
| 09.06.2025 | 79,50 | 80,44 | 78,04 | 78,22 | -1,02% | 2.627.856,00 |
| 06.06.2025 | 79,04 | 79,72 | 77,54 | 79,03 | 0,89% | 3.656.109,00 |
| 05.06.2025 | 81,02 | 81,95 | 77,86 | 78,33 | -4,52% | 3.413.106,00 |
| 04.06.2025 | 80,92 | 83,57 | 79,93 | 82,04 | 1,21% | 3.265.351,00 |
| 03.06.2025 | 81,83 | 82,47 | 79,36 | 81,06 | -0,23% | 3.377.275,00 |
| 02.06.2025 | 80,50 | 81,58 | 79,15 | 81,25 | -0,02% | 2.796.936,00 |
| 30.05.2025 | 81,68 | 81,77 | 78,88 | 81,27 | -0,74% | 5.295.904,00 |
| 29.05.2025 | 82,85 | 83,60 | 81,56 | 81,88 | -0,04% | 2.648.982,00 |
| 28.05.2025 | 82,43 | 83,33 | 81,76 | 81,91 | -0,52% | 2.193.659,00 |
| 27.05.2025 | 84,75 | 84,86 | 81,96 | 82,34 | -1,31% | 4.393.694,00 |
| 23.05.2025 | 83,09 | 84,63 | 82,76 | 83,43 | -1,10% | 2.857.289,00 |
| 22.05.2025 | 84,00 | 86,05 | 83,37 | 84,36 | 0,80% | 4.260.742,00 |
| 21.05.2025 | 87,80 | 88,45 | 83,27 | 83,69 | -6,37% | 4.750.486,00 |
| 20.05.2025 | 90,65 | 91,55 | 88,95 | 89,38 | -0,76% | 4.155.620,00 |
| 19.05.2025 | 94,73 | 94,80 | 90,02 | 90,06 | -6,97% | 5.475.649,00 |
| 16.05.2025 | 97,02 | 97,68 | 93,02 | 96,81 | -2,27% | 9.838.786,00 |
| 15.05.2025 | 99,54 | 100,94 | 98,31 | 99,06 | -0,48% | 5.067.839,00 |
| 14.05.2025 | 100,00 | 100,85 | 98,50 | 99,54 | -0,16% | 2.710.606,00 |
| 13.05.2025 | 99,50 | 101,50 | 98,93 | 99,70 | 0,97% | 3.220.475,00 |
| 12.05.2025 | 98,50 | 99,66 | 95,77 | 98,74 | 5,14% | 2.549.970,00 |
| 09.05.2025 | 96,36 | 96,71 | 93,24 | 93,91 | -2,12% | 1.933.384,00 |
| 08.05.2025 | 95,10 | 96,75 | 94,18 | 95,94 | 2,28% | 2.189.108,00 |
| 07.05.2025 | 94,33 | 95,75 | 93,12 | 93,80 | 0,51% | 2.274.748,00 |
| 06.05.2025 | 93,50 | 94,50 | 90,75 | 93,32 | -2,63% | 2.837.774,00 |
| 05.05.2025 | 95,38 | 97,98 | 95,37 | 95,84 | -0,84% | 1.947.097,00 |
| 02.05.2025 | 95,89 | 97,41 | 94,75 | 96,65 | 2,24% | 2.407.795,00 |
| 01.05.2025 | 94,97 | 96,73 | 93,52 | 94,53 | 2,27% | 3.161.891,00 |
| 30.04.2025 | 88,29 | 92,66 | 87,35 | 92,43 | 0,57% | 2.240.918,00 |
| 29.04.2025 | 92,98 | 93,34 | 90,07 | 91,91 | -1,34% | 2.345.814,00 |
| 28.04.2025 | 91,28 | 93,95 | 90,80 | 93,16 | 2,60% | 2.646.830,00 |
| 25.04.2025 | 91,13 | 91,95 | 90,15 | 90,80 | -0,24% | 1.878.180,00 |
| 24.04.2025 | 86,55 | 91,49 | 86,03 | 91,02 | 5,29% | 1.970.106,00 |
| 23.04.2025 | 88,00 | 90,90 | 85,75 | 86,45 | 6,33% | 3.073.918,00 |
| 22.04.2025 | 81,56 | 82,82 | 80,00 | 81,30 | 1,16% | 2.406.116,00 |
| 21.04.2025 | 84,80 | 84,89 | 78,03 | 80,37 | -6,55% | 3.563.354,00 |
| 17.04.2025 | 85,79 | 86,36 | 83,42 | 86,00 | 0,51% | 1.917.132,00 |
| 16.04.2025 | 86,50 | 87,57 | 83,35 | 85,56 | -3,14% | 1.924.646,00 |
| 15.04.2025 | 89,13 | 90,42 | 86,97 | 88,33 | -0,80% | 1.945.390,00 |
| 14.04.2025 | 92,49 | 93,25 | 87,51 | 89,04 | -1,14% | 2.078.940,00 |
| 11.04.2025 | 88,83 | 90,11 | 85,80 | 90,07 | 1,46% | 1.752.137,00 |
| 10.04.2025 | 89,00 | 89,43 | 84,00 | 88,77 | -3,46% | 3.267.816,00 |
| 09.04.2025 | 79,01 | 93,41 | 78,75 | 91,95 | 17,19% | 6.259.207,00 |
| 08.04.2025 | 84,57 | 85,46 | 76,91 | 78,46 | -1,06% | 3.271.288,00 |