79,400$
-6,00%
Echtzeit-Aktienkurs Cava Group Inc
Bid:
Ask:
Aktienkurse zur Cava Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 85,31 | 85,31 | 79,06 | 79,40 | -6,00% | 4.021.971,00 |
| 07.05.2026 | 86,53 | 86,53 | 81,90 | 84,47 | -5,63% | 4.948.366,00 |
| 06.05.2026 | 92,05 | 92,53 | 88,00 | 89,51 | -0,92% | 2.085.511,00 |
| 05.05.2026 | 89,60 | 90,64 | 89,14 | 90,34 | 1,29% | 1.369.749,00 |
| 04.05.2026 | 91,60 | 93,02 | 89,08 | 89,19 | -1,97% | 1.846.678,00 |
| 01.05.2026 | 93,96 | 96,19 | 90,50 | 90,98 | -2,60% | 2.653.093,00 |
| 30.04.2026 | 92,52 | 94,50 | 91,22 | 93,41 | 2,52% | 2.425.105,00 |
| 29.04.2026 | 90,47 | 93,49 | 90,42 | 91,11 | 0,08% | 1.891.507,00 |
| 28.04.2026 | 92,50 | 94,34 | 89,59 | 91,04 | -3,39% | 3.064.228,00 |
| 27.04.2026 | 94,75 | 95,68 | 92,42 | 94,23 | -1,52% | 1.625.870,00 |
| 24.04.2026 | 94,41 | 96,80 | 93,59 | 95,68 | 2,76% | 2.453.336,00 |
| 23.04.2026 | 95,30 | 96,57 | 92,84 | 93,11 | -3,76% | 3.280.163,00 |
| 22.04.2026 | 97,14 | 98,55 | 95,09 | 96,75 | 0,50% | 2.966.847,00 |
| 21.04.2026 | 96,25 | 98,79 | 93,92 | 96,27 | -1,15% | 2.485.026,00 |
| 20.04.2026 | 95,89 | 97,85 | 94,51 | 97,39 | 2,75% | 3.090.214,00 |
| 17.04.2026 | 92,92 | 96,70 | 92,50 | 94,78 | 3,88% | 3.520.448,00 |
| 16.04.2026 | 88,97 | 91,56 | 88,22 | 91,24 | 3,17% | 3.178.529,00 |
| 15.04.2026 | 88,59 | 90,25 | 87,50 | 88,44 | 0,29% | 2.011.462,00 |
| 14.04.2026 | 84,63 | 88,56 | 84,50 | 88,18 | 4,71% | 2.670.631,00 |
| 13.04.2026 | 85,40 | 85,67 | 83,28 | 84,21 | -0,86% | 1.803.760,00 |
| 10.04.2026 | 87,18 | 87,82 | 84,52 | 84,94 | -1,40% | 2.067.943,00 |
| 09.04.2026 | 85,80 | 87,32 | 84,55 | 86,15 | -0,07% | 1.787.833,00 |
| 08.04.2026 | 88,04 | 90,48 | 86,20 | 86,21 | 3,34% | 2.781.529,00 |
| 07.04.2026 | 82,35 | 83,84 | 80,58 | 83,42 | 1,57% | 1.772.141,00 |
| 06.04.2026 | 78,52 | 82,59 | 78,25 | 82,13 | 3,14% | 1.892.420,00 |
| 02.04.2026 | 77,63 | 81,37 | 77,20 | 79,63 | -0,64% | 2.808.206,00 |
| 01.04.2026 | 82,26 | 83,44 | 79,00 | 80,14 | -0,94% | 2.382.628,00 |
| 31.03.2026 | 79,27 | 81,74 | 77,99 | 80,90 | 5,15% | 2.762.652,00 |
| 30.03.2026 | 75,28 | 79,04 | 75,00 | 76,94 | 2,02% | 2.717.525,00 |
| 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 |