74,840$
0,52%
Echtzeit-Aktienkurs Cava Group Inc
Bid:
Ask:
Aktienkurse zur Cava Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 70,90 | 84,99 | 70,00 | 79,30 | 5,47% | 5.948.177,00 |
| 04.04.2025 | 80,00 | 80,15 | 72,91 | 75,19 | -10,68% | 8.164.014,00 |
| 03.04.2025 | 83,57 | 85,19 | 81,10 | 84,18 | -6,83% | 3.827.437,00 |
| 02.04.2025 | 85,11 | 91,62 | 84,58 | 90,35 | 3,61% | 3.034.594,00 |
| 01.04.2025 | 86,24 | 87,80 | 84,94 | 87,20 | 0,91% | 2.586.745,00 |
| 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 |