0,818€
0,93%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,84 | 0,84 | 0,84 | 0,84 | 3,09% | - |
| 10.04.2025 | 0,91 | 0,91 | 0,81 | 0,81 | -3,57% | 2.719,00 |
| 09.04.2025 | 0,84 | 0,84 | 0,84 | 0,84 | -19,23% | - |
| 08.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 10,64% | - |
| 07.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -9,62% | - |
| 04.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -9,57% | - |
| 03.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 6,48% | - |
| 02.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 01.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -8,62% | - |
| 31.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -5,69% | - |
| 28.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 27.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 26.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 25.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 24.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,11% | - |
| 21.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,84% | - |
| 20.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 19.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 18.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 17.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 3,60% | - |
| 14.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -6,71% | - |
| 13.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -9,15% | - |
| 12.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,20% | - |
| 11.03.2025 | 1,70 | 1,73 | 1,70 | 1,73 | -6,99% | 103,00 |
| 10.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 07.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | - |
| 06.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,89% | - |
| 05.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 04.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -7,00% | - |
| 03.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 28.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 3,68% | - |
| 27.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 26.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 25.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 24.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,09% | - |
| 21.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 20.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 19.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 18.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 17.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 14.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 12,07% | - |
| 13.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -6,45% | - |
| 12.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 11.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 10.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 07.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 06.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,56% | - |
| 05.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,52% | - |
| 04.02.2025 | 2,00 | 2,00 | 1,99 | 1,99 | -1,49% | 402,00 |
| 03.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 31.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 30.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 29.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -7,21% | - |
| 28.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 7,77% | - |
| 27.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 24.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 23.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 22.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 21.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 20.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 17.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 16.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 15.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 5,94% | - |
| 14.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 13.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 10.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 09.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 08.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 07.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | - |
| 06.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 03.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -5,83% | - |
| 02.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 7,14% | - |
| 30.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 27.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 7,77% | - |
| 23.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 20.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 19.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 18.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 17.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 16.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 5,26% | - |
| 13.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 12.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 11.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 10.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 5,41% | - |
| 09.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 06.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 05.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 04.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 03.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 02.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 29.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 28.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 27.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 26.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 25.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | 1.473,00 |
| 22.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | - |
| 21.11.2024 | 2,27 | 2,31 | 2,23 | 2,29 | 1,33% | - |
| 20.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 19.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 18.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |