78,580$
0,09%
Echtzeit-Aktienkurs Cava Group Inc
Bid:
Ask:
Aktienkurse zur Cava Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 79,35 | 79,46 | 77,10 | 78,63 | 0,15% | 1.355.349,00 |
| 14.05.2024 | 76,07 | 78,90 | 76,04 | 78,51 | 2,78% | 1.913.981,00 |
| 13.05.2024 | 79,09 | 79,09 | 75,00 | 76,39 | -3,39% | 2.610.990,00 |
| 10.05.2024 | 77,00 | 80,34 | 76,90 | 79,07 | 4,90% | 2.775.232,00 |
| 09.05.2024 | 73,99 | 76,30 | 73,17 | 75,38 | 1,65% | 1.448.494,00 |
| 08.05.2024 | 72,75 | 75,35 | 72,56 | 74,16 | -0,11% | 1.177.563,00 |
| 07.05.2024 | 74,00 | 75,90 | 72,02 | 74,24 | -0,09% | 2.001.282,00 |
| 06.05.2024 | 74,00 | 77,14 | 73,17 | 74,31 | 2,97% | 3.117.788,00 |
| 03.05.2024 | 70,05 | 72,63 | 69,28 | 72,17 | 5,82% | 2.391.388,00 |
| 02.05.2024 | 68,85 | 68,95 | 66,15 | 68,20 | 1,11% | 1.475.540,00 |
| 01.05.2024 | 71,12 | 71,99 | 66,60 | 67,45 | -6,24% | 3.817.261,00 |
| 30.04.2024 | 70,38 | 74,58 | 70,08 | 71,94 | 1,91% | 3.569.781,00 |
| 29.04.2024 | 69,22 | 70,84 | 67,80 | 70,59 | 2,07% | 2.850.533,00 |
| 26.04.2024 | 63,20 | 69,97 | 62,74 | 69,16 | 10,50% | 5.833.566,00 |
| 25.04.2024 | 59,59 | 63,15 | 59,02 | 62,59 | 3,61% | 2.666.728,00 |
| 24.04.2024 | 61,98 | 61,99 | 60,14 | 60,41 | -1,27% | 1.061.490,00 |
| 23.04.2024 | 60,25 | 62,45 | 60,09 | 61,19 | 2,65% | 1.132.650,00 |
| 22.04.2024 | 60,05 | 60,57 | 58,22 | 59,61 | -0,10% | 1.434.205,00 |
| 19.04.2024 | 61,25 | 61,96 | 58,69 | 59,67 | -2,98% | 1.666.477,00 |
| 18.04.2024 | 62,30 | 62,99 | 60,50 | 61,50 | -0,10% | 1.063.816,00 |
| 17.04.2024 | 63,45 | 63,85 | 60,26 | 61,56 | -2,07% | 1.652.066,00 |
| 16.04.2024 | 62,49 | 63,97 | 61,89 | 62,86 | 1,80% | 1.408.634,00 |
| 15.04.2024 | 64,03 | 65,30 | 61,44 | 61,75 | -3,14% | 2.169.537,00 |
| 12.04.2024 | 66,02 | 66,79 | 63,10 | 63,75 | -3,96% | 2.029.711,00 |
| 11.04.2024 | 64,23 | 66,67 | 63,81 | 66,38 | 4,22% | 2.247.652,00 |
| 10.04.2024 | 59,70 | 63,81 | 59,22 | 63,69 | 5,66% | 3.645.660,00 |
| 09.04.2024 | 64,55 | 64,88 | 59,29 | 60,28 | -7,18% | 4.516.205,00 |
| 08.04.2024 | 64,89 | 65,40 | 64,24 | 64,94 | 0,45% | 889.041,00 |
| 05.04.2024 | 63,54 | 65,55 | 63,31 | 64,65 | 2,08% | 1.315.665,00 |
| 04.04.2024 | 67,35 | 68,19 | 63,25 | 63,33 | -5,15% | 2.404.295,00 |
| 03.04.2024 | 65,38 | 67,32 | 63,83 | 66,77 | 1,55% | 2.769.056,00 |
| 02.04.2024 | 65,88 | 66,50 | 64,01 | 65,75 | -3,87% | 2.946.124,00 |
| 01.04.2024 | 71,38 | 71,60 | 68,02 | 68,40 | -2,36% | 1.998.807,00 |
| 28.03.2024 | 70,00 | 71,50 | 69,51 | 70,05 | 1,27% | 1.861.987,00 |
| 27.03.2024 | 68,50 | 69,30 | 66,81 | 69,17 | 1,39% | 2.614.493,00 |
| 26.03.2024 | 68,52 | 69,66 | 67,90 | 68,22 | -0,04% | 1.695.660,00 |
| 25.03.2024 | 68,32 | 69,18 | 67,60 | 68,25 | 0,43% | 1.279.451,00 |
| 22.03.2024 | 67,50 | 69,16 | 66,80 | 67,96 | 0,21% | 1.469.276,00 |
| 21.03.2024 | 67,25 | 69,20 | 66,25 | 67,82 | -0,73% | 2.607.695,00 |
| 20.03.2024 | 64,91 | 69,04 | 64,63 | 68,32 | 4,95% | 3.518.469,00 |
| 19.03.2024 | 62,58 | 65,47 | 61,48 | 65,10 | 4,92% | 2.736.286,00 |
| 18.03.2024 | 64,90 | 65,44 | 60,70 | 62,05 | -3,29% | 3.411.361,00 |
| 15.03.2024 | 63,37 | 65,00 | 63,30 | 64,16 | 0,72% | 4.535.336,00 |
| 14.03.2024 | 66,28 | 66,81 | 62,95 | 63,70 | -2,66% | 2.760.325,00 |
| 13.03.2024 | 66,05 | 67,79 | 64,85 | 65,44 | -0,61% | 2.931.649,00 |
| 12.03.2024 | 62,90 | 66,22 | 62,53 | 65,84 | 4,87% | 2.457.408,00 |
| 11.03.2024 | 62,83 | 64,50 | 62,12 | 62,78 | -0,88% | 2.003.709,00 |
| 08.03.2024 | 63,00 | 65,76 | 62,83 | 63,34 | 2,62% | 3.507.250,00 |
| 07.03.2024 | 59,44 | 62,09 | 59,30 | 61,72 | 4,17% | 2.730.452,00 |
| 06.03.2024 | 58,30 | 60,61 | 57,92 | 59,25 | 3,29% | 3.221.050,00 |
| 05.03.2024 | 57,44 | 58,59 | 56,03 | 57,36 | -1,05% | 2.485.249,00 |
| 04.03.2024 | 58,54 | 59,25 | 56,40 | 57,97 | -0,57% | 3.250.728,00 |
| 01.03.2024 | 59,27 | 59,57 | 56,80 | 58,30 | -0,19% | 2.517.991,00 |
| 29.02.2024 | 58,77 | 59,84 | 57,11 | 58,41 | 2,65% | 4.773.715,00 |
| 28.02.2024 | 55,68 | 57,21 | 54,21 | 56,90 | 0,42% | 4.659.923,00 |
| 27.02.2024 | 54,29 | 58,22 | 52,81 | 56,66 | 12,20% | 7.831.523,00 |
| 26.02.2024 | 51,88 | 52,58 | 50,37 | 50,50 | -0,98% | 2.605.048,00 |
| 23.02.2024 | 50,49 | 51,31 | 48,75 | 51,00 | 2,00% | 1.867.288,00 |
| 22.02.2024 | 49,28 | 50,98 | 48,55 | 50,00 | 3,07% | 3.284.959,00 |
| 21.02.2024 | 50,73 | 51,25 | 48,10 | 48,51 | -10,47% | 4.198.507,00 |
| 20.02.2024 | 54,10 | 54,73 | 52,96 | 54,18 | -0,82% | 1.025.928,00 |
| 16.02.2024 | 54,30 | 55,54 | 54,09 | 54,63 | -0,13% | 1.360.356,00 |
| 15.02.2024 | 54,22 | 56,34 | 54,22 | 54,70 | 1,35% | 1.550.539,00 |
| 14.02.2024 | 54,12 | 54,73 | 52,90 | 53,97 | 1,41% | 1.129.419,00 |
| 13.02.2024 | 52,37 | 54,85 | 51,84 | 53,22 | -0,86% | 1.367.230,00 |
| 12.02.2024 | 52,78 | 54,87 | 52,51 | 53,68 | 1,51% | 1.096.895,00 |
| 09.02.2024 | 53,08 | 53,24 | 51,79 | 52,88 | 0,21% | 1.918.125,00 |
| 08.02.2024 | 51,64 | 53,48 | 51,10 | 52,77 | 2,77% | 2.342.918,00 |
| 07.02.2024 | 50,16 | 52,47 | 50,00 | 51,35 | 3,11% | 1.842.766,00 |
| 06.02.2024 | 49,23 | 50,70 | 47,68 | 49,80 | 1,43% | 1.735.321,00 |
| 05.02.2024 | 48,98 | 49,37 | 47,86 | 49,10 | -1,66% | 1.275.071,00 |
| 02.02.2024 | 49,00 | 49,95 | 48,14 | 49,93 | 1,05% | 1.667.356,00 |
| 01.02.2024 | 47,50 | 49,68 | 47,20 | 49,41 | 5,58% | 2.383.685,00 |
| 31.01.2024 | 47,60 | 48,27 | 46,56 | 46,80 | -1,87% | 1.257.844,00 |
| 30.01.2024 | 47,30 | 47,85 | 46,79 | 47,69 | 0,10% | 853.546,00 |
| 29.01.2024 | 45,78 | 47,64 | 45,71 | 47,64 | 4,02% | 1.392.242,00 |
| 26.01.2024 | 46,14 | 46,49 | 44,80 | 45,80 | -0,20% | 1.380.327,00 |
| 25.01.2024 | 48,00 | 48,32 | 45,44 | 45,89 | -4,08% | 1.836.489,00 |
| 24.01.2024 | 47,79 | 48,69 | 47,49 | 47,84 | 1,14% | 1.652.929,00 |
| 23.01.2024 | 48,05 | 48,21 | 46,77 | 47,30 | -1,17% | 1.323.103,00 |
| 22.01.2024 | 46,45 | 47,94 | 46,42 | 47,86 | 3,48% | 1.422.085,00 |
| 19.01.2024 | 45,94 | 46,51 | 45,16 | 46,25 | 1,72% | 1.577.565,00 |
| 18.01.2024 | 44,62 | 45,56 | 43,51 | 45,47 | 3,41% | 1.741.354,00 |
| 17.01.2024 | 43,16 | 45,37 | 42,72 | 43,97 | 0,62% | 2.521.440,00 |
| 16.01.2024 | 43,30 | 44,23 | 42,65 | 43,70 | 1,82% | 1.360.385,00 |
| 12.01.2024 | 43,05 | 43,86 | 42,02 | 42,92 | -0,05% | 1.047.272,00 |
| 11.01.2024 | 41,97 | 43,59 | 41,61 | 42,94 | 1,59% | 1.191.022,00 |
| 10.01.2024 | 42,29 | 42,66 | 41,56 | 42,27 | -0,59% | 907.901,00 |
| 09.01.2024 | 42,20 | 43,21 | 41,84 | 42,52 | -0,09% | 994.322,00 |
| 08.01.2024 | 41,01 | 42,85 | 40,05 | 42,56 | 3,43% | 1.491.870,00 |
| 05.01.2024 | 40,21 | 42,42 | 39,81 | 41,15 | 1,18% | 1.320.187,00 |
| 04.01.2024 | 39,25 | 41,13 | 39,12 | 40,67 | 3,04% | 1.399.724,00 |
| 03.01.2024 | 40,23 | 40,72 | 39,05 | 39,47 | -3,43% | 2.616.701,00 |
| 02.01.2024 | 42,43 | 42,84 | 40,87 | 40,87 | -4,91% | 2.352.679,00 |
| 29.12.2023 | 44,54 | 45,08 | 42,85 | 42,98 | -3,70% | 1.354.561,00 |
| 28.12.2023 | 44,45 | 44,89 | 44,00 | 44,63 | 0,43% | 1.266.349,00 |
| 27.12.2023 | 44,39 | 44,86 | 43,21 | 44,44 | 1,46% | 1.810.989,00 |
| 26.12.2023 | 42,17 | 44,78 | 42,00 | 43,80 | 4,48% | 2.511.063,00 |
| 22.12.2023 | 43,00 | 43,25 | 41,72 | 41,92 | -1,96% | 1.269.551,00 |
| 21.12.2023 | 42,35 | 43,38 | 41,83 | 42,76 | 4,04% | 3.291.560,00 |