87,200$
0,91%
Echtzeit-Aktienkurs Cava Group Inc
Bid:
Ask:
Aktienkurse zur Cava Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 86,24 | 87,80 | 84,94 | 87,20 | 0,91% | 2.580.987,00 |
| 31.03.2025 | 82,68 | 87,21 | 81,74 | 86,41 | 0,65% | 4.160.087,00 |
| 28.03.2025 | 87,06 | 88,10 | 84,66 | 85,85 | -2,87% | 14.361.041,00 |
| 27.03.2025 | 89,63 | 92,04 | 88,35 | 88,39 | 1,98% | 6.143.645,00 |
| 26.03.2025 | 89,58 | 90,17 | 85,50 | 86,67 | -4,00% | 2.907.858,00 |
| 25.03.2025 | 92,49 | 93,73 | 89,04 | 90,28 | -0,06% | 2.926.001,00 |
| 24.03.2025 | 87,34 | 90,49 | 86,40 | 90,33 | 7,73% | 3.713.050,00 |
| 21.03.2025 | 83,33 | 84,19 | 81,13 | 83,85 | -0,96% | 3.610.255,00 |
| 20.03.2025 | 82,62 | 86,67 | 81,70 | 84,66 | 4,52% | 5.887.320,00 |
| 19.03.2025 | 77,51 | 82,51 | 76,66 | 81,00 | 5,50% | 4.364.752,00 |
| 18.03.2025 | 77,37 | 77,87 | 75,60 | 76,78 | -2,30% | 2.072.833,00 |
| 17.03.2025 | 78,48 | 79,81 | 75,34 | 78,59 | 1,43% | 3.092.084,00 |
| 14.03.2025 | 75,85 | 78,65 | 75,50 | 77,48 | 4,60% | 3.285.511,00 |
| 13.03.2025 | 82,37 | 82,37 | 73,91 | 74,07 | -10,09% | 5.008.802,00 |
| 12.03.2025 | 81,80 | 83,70 | 80,09 | 82,38 | 2,96% | 2.432.461,00 |
| 11.03.2025 | 79,91 | 82,10 | 78,39 | 80,01 | -0,53% | 3.331.145,00 |
| 10.03.2025 | 81,01 | 83,27 | 77,80 | 80,44 | -4,37% | 4.362.102,00 |
| 07.03.2025 | 82,34 | 84,73 | 78,54 | 84,12 | 1,78% | 4.108.643,00 |
| 06.03.2025 | 84,01 | 87,17 | 82,21 | 82,65 | -4,74% | 5.098.506,00 |
| 05.03.2025 | 86,00 | 87,22 | 83,89 | 86,76 | 0,59% | 3.691.464,00 |
| 04.03.2025 | 85,23 | 87,37 | 81,68 | 86,25 | -1,60% | 5.425.319,00 |
| 03.03.2025 | 95,10 | 95,51 | 87,23 | 87,65 | -7,77% | 4.299.006,00 |
| 28.02.2025 | 90,30 | 95,41 | 88,75 | 95,03 | 5,50% | 5.523.120,00 |
| 27.02.2025 | 98,07 | 98,98 | 89,68 | 90,08 | -8,97% | 5.333.356,00 |
| 26.02.2025 | 101,30 | 101,59 | 94,55 | 98,96 | -0,34% | 9.146.946,00 |
| 25.02.2025 | 102,65 | 103,00 | 97,73 | 99,30 | -4,72% | 7.747.195,00 |
| 24.02.2025 | 108,80 | 108,98 | 101,28 | 104,22 | -3,44% | 4.582.106,00 |
| 21.02.2025 | 118,02 | 119,01 | 107,55 | 107,93 | -9,00% | 4.391.748,00 |
| 20.02.2025 | 118,71 | 119,21 | 114,64 | 118,60 | -0,69% | 2.824.614,00 |
| 19.02.2025 | 132,47 | 132,47 | 117,82 | 119,42 | -10,42% | 4.462.625,00 |
| 18.02.2025 | 131,23 | 134,73 | 129,40 | 133,31 | 1,71% | 1.755.660,00 |
| 14.02.2025 | 130,28 | 131,60 | 126,64 | 131,07 | 0,44% | 1.595.003,00 |
| 13.02.2025 | 132,68 | 134,89 | 128,94 | 130,50 | 0,15% | 1.927.693,00 |
| 12.02.2025 | 128,51 | 130,74 | 127,51 | 130,30 | -0,44% | 1.848.899,00 |
| 11.02.2025 | 139,49 | 139,62 | 130,76 | 130,87 | -6,93% | 2.319.575,00 |
| 10.02.2025 | 140,16 | 141,75 | 139,00 | 140,62 | 1,60% | 1.247.642,00 |
| 07.02.2025 | 142,28 | 144,49 | 137,67 | 138,40 | -2,50% | 1.522.903,00 |
| 06.02.2025 | 143,16 | 143,89 | 139,63 | 141,95 | -0,66% | 1.187.909,00 |
| 05.02.2025 | 142,50 | 143,01 | 139,33 | 142,90 | 0,44% | 1.549.105,00 |
| 04.02.2025 | 138,00 | 143,20 | 137,64 | 142,27 | 3,60% | 2.187.102,00 |
| 03.02.2025 | 130,75 | 138,52 | 128,57 | 137,32 | 1,68% | 2.412.951,00 |
| 31.01.2025 | 139,75 | 140,60 | 134,52 | 135,05 | -2,81% | 1.705.998,00 |
| 30.01.2025 | 136,71 | 140,00 | 136,20 | 138,95 | 2,67% | 1.808.547,00 |
| 29.01.2025 | 126,91 | 135,73 | 126,75 | 135,33 | 7,44% | 3.869.568,00 |
| 28.01.2025 | 123,68 | 126,14 | 121,55 | 125,96 | 2,43% | 1.262.165,00 |
| 27.01.2025 | 121,93 | 126,00 | 120,69 | 122,97 | -1,53% | 1.801.247,00 |
| 24.01.2025 | 123,81 | 125,56 | 123,13 | 124,88 | 0,70% | 1.636.921,00 |
| 23.01.2025 | 122,22 | 125,13 | 120,51 | 124,01 | 0,50% | 2.208.594,00 |
| 22.01.2025 | 122,36 | 126,48 | 120,06 | 123,39 | 2,40% | 2.665.882,00 |
| 21.01.2025 | 119,98 | 121,40 | 118,30 | 120,50 | 1,92% | 2.302.921,00 |
| 17.01.2025 | 119,20 | 119,74 | 116,63 | 118,23 | 0,61% | 1.724.247,00 |
| 16.01.2025 | 116,33 | 118,18 | 115,49 | 117,51 | 1,64% | 1.745.243,00 |
| 15.01.2025 | 116,00 | 116,86 | 113,31 | 115,61 | 2,84% | 1.760.659,00 |
| 14.01.2025 | 112,48 | 112,80 | 110,22 | 112,42 | 1,25% | 1.333.011,00 |
| 13.01.2025 | 112,50 | 113,32 | 109,23 | 111,03 | -3,55% | 2.182.867,00 |
| 10.01.2025 | 112,16 | 115,37 | 111,54 | 115,12 | 0,46% | 1.406.284,00 |
| 08.01.2025 | 112,82 | 116,11 | 112,26 | 114,59 | 1,57% | 1.932.707,00 |
| 07.01.2025 | 119,00 | 119,85 | 111,43 | 112,82 | -5,10% | 3.108.046,00 |
| 06.01.2025 | 117,07 | 120,77 | 116,26 | 118,88 | 3,30% | 3.190.563,00 |
| 03.01.2025 | 115,83 | 116,04 | 112,78 | 115,08 | -0,09% | 1.879.065,00 |
| 02.01.2025 | 113,38 | 117,47 | 112,29 | 115,18 | 2,11% | 2.215.115,00 |
| 31.12.2024 | 112,26 | 115,01 | 112,00 | 112,80 | 1,15% | 2.044.751,00 |
| 30.12.2024 | 111,78 | 113,52 | 110,59 | 111,52 | -2,49% | 2.050.524,00 |
| 27.12.2024 | 115,62 | 115,64 | 112,77 | 114,37 | -1,82% | 1.854.258,00 |
| 26.12.2024 | 117,35 | 117,66 | 115,72 | 116,49 | -1,71% | 1.635.083,00 |
| 24.12.2024 | 117,40 | 118,70 | 116,80 | 118,52 | 0,58% | 687.633,00 |
| 23.12.2024 | 118,89 | 118,89 | 115,89 | 117,84 | -1,02% | 1.635.362,00 |
| 20.12.2024 | 114,85 | 120,77 | 114,25 | 119,05 | 1,71% | 2.952.530,00 |
| 19.12.2024 | 119,10 | 120,50 | 115,53 | 117,05 | -0,13% | 3.151.182,00 |
| 18.12.2024 | 125,00 | 125,34 | 116,11 | 117,20 | -5,00% | 3.289.206,00 |
| 17.12.2024 | 125,88 | 126,03 | 123,19 | 123,37 | -2,70% | 1.917.024,00 |
| 16.12.2024 | 124,50 | 127,05 | 123,57 | 126,79 | 2,21% | 2.629.986,00 |
| 13.12.2024 | 126,16 | 126,65 | 123,15 | 124,05 | -1,05% | 2.470.396,00 |
| 12.12.2024 | 126,75 | 128,59 | 125,30 | 125,37 | -1,74% | 1.663.648,00 |
| 11.12.2024 | 130,21 | 131,08 | 126,46 | 127,59 | 0,16% | 2.704.961,00 |
| 10.12.2024 | 133,51 | 135,26 | 126,14 | 127,39 | -3,91% | 5.425.782,00 |
| 09.12.2024 | 148,91 | 149,35 | 132,36 | 132,57 | -12,14% | 7.639.257,00 |
| 06.12.2024 | 151,06 | 151,91 | 145,88 | 150,88 | 0,25% | 2.269.787,00 |
| 05.12.2024 | 147,00 | 153,34 | 145,65 | 150,50 | 1,96% | 3.344.826,00 |
| 04.12.2024 | 143,33 | 147,86 | 142,51 | 147,60 | 4,06% | 2.389.699,00 |
| 03.12.2024 | 140,88 | 145,37 | 140,62 | 141,84 | 0,70% | 1.726.323,00 |
| 02.12.2024 | 141,07 | 146,60 | 140,65 | 140,85 | -0,04% | 2.638.962,00 |
| 29.11.2024 | 141,86 | 143,67 | 140,90 | 140,90 | -0,21% | 1.054.106,00 |
| 27.11.2024 | 143,93 | 144,35 | 139,86 | 141,20 | -1,62% | 1.709.557,00 |
| 26.11.2024 | 141,16 | 143,90 | 140,57 | 143,52 | 0,69% | 1.931.135,00 |
| 25.11.2024 | 148,00 | 148,00 | 140,78 | 142,54 | -1,70% | 3.093.201,00 |
| 22.11.2024 | 146,18 | 149,75 | 144,80 | 145,00 | 0,11% | 3.637.676,00 |
| 21.11.2024 | 139,00 | 145,17 | 137,55 | 144,84 | 3,69% | 326.708,00 |
| 20.11.2024 | 142,72 | 143,00 | 137,40 | 139,69 | -1,10% | 2.366.656,00 |
| 19.11.2024 | 136,21 | 143,08 | 136,10 | 141,25 | 2,92% | 4.378.955,00 |
| 18.11.2024 | 134,36 | 140,07 | 133,00 | 137,24 | -2,93% | 6.324.273,00 |
| 15.11.2024 | 137,75 | 142,09 | 135,01 | 141,38 | 2,20% | 3.975.464,00 |
| 14.11.2024 | 147,56 | 148,77 | 136,20 | 138,34 | -6,08% | 5.909.173,00 |
| 13.11.2024 | 168,16 | 172,43 | 146,05 | 147,30 | 1,57% | 13.077.015,00 |
| 12.11.2024 | 147,41 | 149,91 | 143,24 | 145,03 | -1,87% | 5.322.469,00 |
| 11.11.2024 | 151,16 | 151,56 | 146,81 | 147,80 | 0,41% | 2.922.210,00 |
| 08.11.2024 | 140,33 | 147,61 | 140,33 | 147,20 | 4,12% | 2.296.184,00 |
| 07.11.2024 | 139,67 | 141,62 | 137,88 | 141,38 | 1,71% | 2.189.722,00 |
| 06.11.2024 | 135,63 | 139,00 | 133,40 | 139,00 | 4,89% | 2.017.272,00 |
| 05.11.2024 | 132,65 | 136,69 | 132,44 | 132,52 | 0,30% | 1.514.429,00 |