136,500$
-3,45%
Echtzeit-Aktienkurs Cava Group Inc
Bid:
Ask:
Aktienkurse zur Cava Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 134,36 | 140,07 | 133,00 | 137,24 | -2,93% | 6.298.593,00 |
| 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 |
| 04.11.2024 | 131,90 | 133,79 | 131,05 | 132,12 | 0,45% | 1.166.203,00 |
| 01.11.2024 | 133,90 | 134,87 | 129,51 | 131,53 | -1,52% | 2.592.250,00 |
| 31.10.2024 | 132,48 | 135,13 | 132,10 | 133,56 | -0,19% | 1.360.020,00 |
| 30.10.2024 | 136,51 | 136,81 | 132,33 | 133,82 | -3,03% | 2.132.656,00 |
| 29.10.2024 | 139,00 | 139,00 | 136,30 | 138,00 | -0,34% | 1.644.209,00 |
| 28.10.2024 | 137,00 | 141,25 | 136,97 | 138,47 | 1,75% | 1.917.332,00 |
| 25.10.2024 | 139,55 | 140,69 | 135,74 | 136,09 | -1,85% | 1.937.636,00 |
| 24.10.2024 | 138,00 | 139,50 | 137,46 | 138,65 | 1,53% | 2.038.486,00 |
| 23.10.2024 | 135,26 | 138,12 | 134,04 | 136,56 | 0,21% | 1.512.223,00 |
| 22.10.2024 | 135,63 | 136,42 | 134,78 | 136,27 | -0,04% | 1.164.375,00 |
| 21.10.2024 | 135,30 | 136,96 | 134,12 | 136,32 | 0,72% | 1.432.980,00 |
| 18.10.2024 | 134,79 | 135,86 | 133,80 | 135,34 | 0,78% | 1.068.834,00 |
| 17.10.2024 | 134,91 | 135,63 | 133,20 | 134,29 | 0,10% | 1.269.293,00 |
| 16.10.2024 | 134,81 | 134,88 | 131,05 | 134,16 | 0,19% | 1.057.568,00 |
| 15.10.2024 | 133,50 | 134,43 | 128,20 | 133,91 | -0,62% | 2.484.406,00 |
| 14.10.2024 | 134,68 | 135,57 | 132,01 | 134,75 | 0,82% | 2.322.478,00 |
| 11.10.2024 | 130,57 | 134,19 | 130,57 | 133,65 | 2,62% | 1.648.807,00 |
| 10.10.2024 | 130,86 | 131,74 | 128,80 | 130,24 | -1,23% | 1.236.786,00 |
| 09.10.2024 | 132,96 | 133,95 | 129,14 | 131,86 | -0,10% | 1.670.300,00 |
| 08.10.2024 | 126,79 | 133,54 | 126,70 | 131,99 | 4,75% | 3.330.217,00 |
| 07.10.2024 | 127,00 | 128,55 | 124,81 | 126,00 | -0,47% | 2.111.857,00 |
| 04.10.2024 | 126,50 | 128,59 | 125,59 | 126,60 | 1,34% | 1.905.220,00 |
| 03.10.2024 | 122,92 | 125,22 | 121,89 | 124,93 | 1,64% | 1.406.234,00 |
| 02.10.2024 | 121,00 | 123,35 | 118,62 | 122,92 | 0,40% | 1.667.434,00 |
| 01.10.2024 | 124,11 | 125,66 | 122,28 | 122,43 | -1,15% | 2.235.081,00 |
| 30.09.2024 | 123,30 | 125,25 | 120,10 | 123,85 | 0,07% | 3.230.611,00 |
| 27.09.2024 | 127,25 | 127,30 | 121,89 | 123,76 | -2,64% | 3.181.198,00 |
| 26.09.2024 | 127,90 | 128,88 | 126,02 | 127,12 | 0,22% | 1.835.583,00 |
| 25.09.2024 | 128,00 | 129,10 | 125,76 | 126,84 | -0,47% | 1.811.229,00 |
| 24.09.2024 | 128,13 | 129,05 | 126,11 | 127,44 | -0,65% | 1.903.834,00 |
| 23.09.2024 | 130,50 | 131,82 | 127,61 | 128,27 | -0,40% | 2.509.333,00 |
| 20.09.2024 | 125,23 | 129,50 | 124,75 | 128,79 | 2,85% | 8.209.735,00 |
| 19.09.2024 | 126,34 | 127,52 | 123,75 | 125,22 | 0,74% | 2.077.723,00 |
| 18.09.2024 | 123,00 | 126,14 | 122,61 | 124,30 | 1,49% | 1.790.153,00 |
| 17.09.2024 | 123,86 | 125,46 | 121,26 | 122,47 | -0,31% | 2.151.097,00 |
| 16.09.2024 | 122,74 | 123,85 | 120,25 | 122,85 | 0,28% | 2.231.174,00 |
| 13.09.2024 | 126,52 | 127,00 | 121,61 | 122,51 | -2,36% | 2.879.554,00 |
| 12.09.2024 | 121,25 | 126,24 | 119,90 | 125,47 | 3,48% | 3.111.515,00 |
| 11.09.2024 | 120,00 | 121,53 | 118,79 | 121,25 | 1,27% | 1.917.666,00 |
| 10.09.2024 | 120,56 | 122,27 | 118,41 | 119,73 | -0,30% | 2.103.950,00 |
| 09.09.2024 | 117,13 | 121,98 | 117,07 | 120,09 | 3,41% | 3.779.432,00 |
| 06.09.2024 | 117,52 | 118,42 | 113,13 | 116,13 | -0,50% | 2.173.344,00 |
| 05.09.2024 | 113,73 | 118,15 | 113,66 | 116,71 | 2,40% | 2.370.174,00 |
| 04.09.2024 | 110,31 | 114,68 | 110,31 | 113,97 | 1,83% | 2.036.834,00 |
| 03.09.2024 | 112,94 | 114,86 | 110,34 | 111,92 | -1,86% | 2.644.274,00 |
| 30.08.2024 | 112,00 | 114,04 | 110,30 | 114,04 | 2,86% | 2.956.045,00 |
| 29.08.2024 | 115,93 | 116,20 | 110,66 | 110,87 | -6,39% | 5.440.260,00 |
| 28.08.2024 | 117,85 | 119,92 | 116,44 | 118,44 | 0,29% | 4.561.164,00 |
| 27.08.2024 | 115,90 | 120,20 | 113,90 | 118,10 | -6,12% | 12.333.459,00 |
| 26.08.2024 | 123,41 | 128,18 | 121,88 | 125,80 | 3,11% | 10.981.806,00 |
| 23.08.2024 | 110,23 | 125,87 | 110,00 | 122,00 | 19,63% | 21.800.501,00 |
| 22.08.2024 | 102,96 | 104,84 | 101,80 | 101,98 | -0,87% | 6.508.773,00 |
| 21.08.2024 | 97,86 | 102,90 | 97,35 | 102,87 | 4,74% | 2.442.346,00 |
| 20.08.2024 | 100,20 | 101,20 | 96,93 | 98,21 | -1,99% | 1.505.301,00 |
| 19.08.2024 | 99,37 | 100,38 | 96,50 | 100,20 | 1,25% | 2.237.723,00 |
| 16.08.2024 | 96,70 | 99,50 | 96,70 | 98,96 | 1,77% | 1.867.241,00 |
| 15.08.2024 | 96,94 | 98,40 | 95,38 | 97,24 | 1,55% | 1.757.495,00 |
| 14.08.2024 | 94,29 | 96,39 | 93,06 | 95,76 | 1,39% | 1.848.099,00 |
| 13.08.2024 | 90,35 | 95,37 | 90,20 | 94,45 | 5,05% | 2.349.824,00 |
| 12.08.2024 | 90,00 | 91,35 | 89,01 | 89,91 | -0,42% | 1.731.898,00 |
| 09.08.2024 | 86,41 | 91,68 | 85,77 | 90,29 | 7,51% | 4.379.358,00 |
| 08.08.2024 | 82,82 | 84,25 | 79,70 | 83,98 | 1,61% | 2.520.566,00 |
| 07.08.2024 | 83,91 | 86,06 | 82,46 | 82,65 | -0,02% | 1.516.037,00 |
| 06.08.2024 | 81,00 | 84,19 | 79,00 | 82,67 | 3,49% | 1.596.788,00 |
| 05.08.2024 | 73,25 | 81,68 | 72,10 | 79,88 | -1,67% | 2.249.994,00 |
| 02.08.2024 | 80,65 | 82,25 | 77,00 | 81,24 | -3,84% | 2.589.472,00 |
| 01.08.2024 | 85,11 | 86,56 | 83,09 | 84,48 | 0,31% | 2.900.292,00 |
| 31.07.2024 | 83,46 | 84,65 | 82,14 | 84,22 | 3,41% | 1.659.853,00 |
| 30.07.2024 | 82,72 | 83,95 | 80,26 | 81,44 | -1,25% | 1.626.502,00 |
| 29.07.2024 | 80,35 | 83,98 | 79,90 | 82,47 | 3,29% | 2.125.443,00 |
| 26.07.2024 | 80,80 | 81,00 | 79,32 | 79,84 | 2,06% | 1.735.104,00 |
| 25.07.2024 | 78,14 | 79,05 | 76,07 | 78,23 | 0,40% | 1.587.778,00 |
| 24.07.2024 | 81,47 | 82,03 | 77,77 | 77,92 | -5,65% | 2.002.070,00 |
| 23.07.2024 | 80,75 | 83,82 | 80,54 | 82,59 | 2,84% | 1.661.873,00 |
| 22.07.2024 | 80,80 | 81,19 | 79,18 | 80,31 | 0,40% | 1.454.426,00 |
| 19.07.2024 | 79,99 | 81,55 | 79,01 | 79,99 | 0,00% | 1.433.529,00 |
| 18.07.2024 | 80,61 | 81,70 | 78,11 | 79,99 | -1,83% | 3.209.265,00 |
| 17.07.2024 | 85,15 | 87,30 | 80,50 | 81,48 | -6,88% | 3.419.396,00 |
| 16.07.2024 | 87,10 | 88,55 | 85,23 | 87,50 | 1,00% | 2.245.398,00 |
| 15.07.2024 | 84,50 | 87,30 | 83,91 | 86,63 | 2,82% | 2.650.827,00 |
| 12.07.2024 | 85,46 | 86,78 | 83,43 | 84,25 | -1,10% | 3.446.399,00 |
| 11.07.2024 | 85,69 | 87,97 | 83,86 | 85,19 | -0,13% | 2.598.238,00 |
| 10.07.2024 | 89,95 | 90,00 | 83,56 | 85,30 | -5,47% | 5.916.385,00 |
| 09.07.2024 | 94,47 | 95,85 | 89,16 | 90,24 | -4,75% | 3.400.206,00 |
| 08.07.2024 | 96,00 | 98,69 | 93,89 | 94,74 | -0,26% | 2.882.068,00 |
| 05.07.2024 | 95,51 | 95,51 | 93,30 | 94,99 | 0,07% | 1.317.986,00 |
| 03.07.2024 | 94,98 | 96,45 | 94,03 | 94,92 | 0,35% | 1.193.452,00 |
| 02.07.2024 | 94,50 | 95,98 | 92,82 | 94,59 | -0,71% | 1.903.398,00 |
| 01.07.2024 | 93,75 | 96,16 | 91,70 | 95,27 | 2,72% | 2.812.538,00 |
| 28.06.2024 | 91,74 | 94,10 | 91,19 | 92,75 | 1,29% | 5.194.704,00 |