2,920€
-3,31%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,01 | 3,02 | 2,96 | 3,02 | -0,33% | - |
| 01.04.2026 | 2,96 | 3,14 | 2,88 | 3,03 | 2,71% | - |
| 31.03.2026 | 2,80 | 3,01 | 2,75 | 2,95 | 5,73% | - |
| 30.03.2026 | 3,05 | 3,10 | 2,77 | 2,79 | -8,52% | - |
| 27.03.2026 | 3,16 | 3,16 | 2,98 | 3,05 | -2,87% | - |
| 26.03.2026 | 3,25 | 3,40 | 3,07 | 3,14 | -3,68% | - |
| 25.03.2026 | 3,22 | 3,30 | 3,00 | 3,26 | 1,24% | - |
| 24.03.2026 | 3,16 | 3,29 | 3,10 | 3,22 | 2,22% | - |
| 23.03.2026 | 3,04 | 3,22 | 2,88 | 3,15 | 1,61% | - |
| 20.03.2026 | 3,08 | 3,14 | 2,96 | 3,10 | 0,65% | - |
| 19.03.2026 | 2,94 | 3,11 | 2,76 | 3,08 | 5,12% | - |
| 18.03.2026 | 2,92 | 3,09 | 2,79 | 2,93 | 0,69% | - |
| 17.03.2026 | 3,04 | 3,24 | 2,70 | 2,91 | -7,03% | 36.000,00 |
| 16.03.2026 | 2,47 | 3,16 | 2,45 | 3,13 | 24,21% | - |
| 13.03.2026 | 2,02 | 2,57 | 1,88 | 2,52 | 27,92% | - |
| 12.03.2026 | 1,68 | 2,03 | 1,68 | 1,97 | 8,84% | - |
| 11.03.2026 | 1,99 | 2,49 | 1,50 | 1,81 | 37,12% | - |
| 10.03.2026 | 1,42 | 1,69 | 1,32 | 1,32 | -8,33% | - |
| 09.03.2026 | 1,30 | 1,46 | 1,25 | 1,44 | 9,92% | - |
| 06.03.2026 | 1,36 | 1,37 | 1,27 | 1,31 | -2,96% | - |
| 05.03.2026 | 1,51 | 1,51 | 1,32 | 1,35 | -9,70% | - |
| 04.03.2026 | 1,42 | 1,52 | 1,41 | 1,50 | 4,91% | - |
| 03.03.2026 | 1,53 | 1,53 | 1,40 | 1,43 | -7,47% | - |
| 02.03.2026 | 1,43 | 1,55 | 1,43 | 1,54 | 7,69% | - |
| 27.02.2026 | 1,46 | 1,47 | 1,43 | 1,43 | -0,69% | - |
| 26.02.2026 | 1,41 | 1,48 | 1,41 | 1,44 | 1,41% | - |
| 25.02.2026 | 1,43 | 1,45 | 1,42 | 1,42 | -2,41% | - |
| 24.02.2026 | 1,43 | 1,46 | 1,38 | 1,46 | 2,46% | - |
| 23.02.2026 | 1,46 | 1,47 | 1,38 | 1,42 | -3,07% | - |
| 20.02.2026 | 1,48 | 1,50 | 1,44 | 1,47 | -0,68% | - |
| 19.02.2026 | 1,44 | 1,51 | 1,42 | 1,48 | 1,72% | - |
| 18.02.2026 | 1,45 | 1,50 | 1,43 | 1,45 | 0,00% | - |
| 17.02.2026 | 1,41 | 1,51 | 1,41 | 1,45 | 2,84% | - |
| 16.02.2026 | 1,41 | 1,42 | 1,41 | 1,41 | 0,36% | - |
| 13.02.2026 | 1,35 | 1,46 | 1,33 | 1,41 | 8,91% | - |
| 12.02.2026 | 1,43 | 1,46 | 1,29 | 1,29 | -9,15% | - |
| 11.02.2026 | 1,45 | 1,48 | 1,42 | 1,42 | -2,07% | - |
| 10.02.2026 | 1,47 | 1,53 | 1,44 | 1,45 | -1,02% | - |
| 09.02.2026 | 1,42 | 1,49 | 1,36 | 1,47 | 6,16% | - |
| 06.02.2026 | 1,26 | 1,40 | 1,25 | 1,38 | 8,66% | - |
| 05.02.2026 | 1,37 | 1,37 | 1,26 | 1,27 | -7,30% | - |
| 04.02.2026 | 1,24 | 1,37 | 1,24 | 1,37 | 13,22% | - |
| 03.02.2026 | 1,29 | 1,34 | 1,21 | 1,21 | -6,56% | - |
| 02.02.2026 | 1,26 | 1,32 | 1,24 | 1,30 | 1,97% | - |
| 30.01.2026 | 1,35 | 1,37 | 1,27 | 1,27 | -5,93% | - |
| 29.01.2026 | 1,33 | 1,36 | 1,32 | 1,35 | 2,27% | - |
| 28.01.2026 | 1,34 | 1,39 | 1,32 | 1,32 | -2,22% | - |
| 27.01.2026 | 1,36 | 1,37 | 1,33 | 1,35 | -0,74% | - |
| 26.01.2026 | 1,37 | 1,40 | 1,33 | 1,36 | 0,74% | - |
| 23.01.2026 | 1,39 | 1,44 | 1,35 | 1,35 | -0,74% | - |
| 22.01.2026 | 1,39 | 1,46 | 1,36 | 1,36 | -2,16% | - |
| 21.01.2026 | 1,33 | 1,43 | 1,32 | 1,39 | 2,96% | - |
| 20.01.2026 | 1,45 | 1,45 | 1,34 | 1,35 | -4,93% | - |
| 19.01.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -3,40% | - |
| 16.01.2026 | 1,51 | 1,56 | 1,47 | 1,47 | -2,97% | - |
| 15.01.2026 | 1,51 | 1,56 | 1,50 | 1,52 | 0,33% | - |
| 14.01.2026 | 1,51 | 1,53 | 1,48 | 1,51 | 0,33% | - |
| 13.01.2026 | 1,59 | 1,61 | 1,51 | 1,51 | -4,44% | - |
| 12.01.2026 | 1,45 | 1,62 | 1,43 | 1,58 | 11,70% | - |
| 09.01.2026 | 1,44 | 1,50 | 1,40 | 1,41 | -2,08% | - |
| 08.01.2026 | 1,37 | 1,46 | 1,37 | 1,44 | 3,60% | - |
| 07.01.2026 | 1,39 | 1,44 | 1,37 | 1,39 | 1,46% | - |
| 06.01.2026 | 1,42 | 1,44 | 1,37 | 1,37 | -0,72% | - |
| 05.01.2026 | 1,29 | 1,44 | 1,29 | 1,38 | 8,66% | - |
| 02.01.2026 | 1,23 | 1,30 | 1,23 | 1,27 | 6,72% | - |
| 30.12.2025 | 1,21 | 1,22 | 1,19 | 1,19 | -5,56% | - |
| 29.12.2025 | 1,28 | 1,28 | 1,22 | 1,26 | -1,18% | - |
| 23.12.2025 | 1,28 | 1,30 | 1,25 | 1,28 | -1,92% | - |
| 22.12.2025 | 1,32 | 1,33 | 1,28 | 1,30 | 0,39% | - |
| 18.12.2025 | 1,27 | 1,32 | 1,27 | 1,30 | 1,97% | - |
| 17.12.2025 | 1,32 | 1,33 | 1,26 | 1,27 | -2,68% | - |
| 16.12.2025 | 1,33 | 1,41 | 1,30 | 1,31 | -1,88% | - |
| 15.12.2025 | 1,37 | 1,38 | 1,32 | 1,33 | -1,12% | - |
| 12.12.2025 | 1,39 | 1,39 | 1,31 | 1,35 | -2,54% | - |
| 11.12.2025 | 1,41 | 1,42 | 1,34 | 1,38 | -1,78% | - |
| 10.12.2025 | 1,41 | 1,42 | 1,36 | 1,41 | 3,31% | - |
| 09.12.2025 | 1,39 | 1,42 | 1,35 | 1,36 | -4,90% | - |
| 08.12.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 2,14% | - |
| 05.12.2025 | 1,40 | 1,45 | 1,37 | 1,40 | 0,00% | - |
| 04.12.2025 | 1,48 | 1,48 | 1,38 | 1,40 | -3,45% | - |
| 03.12.2025 | 1,48 | 1,50 | 1,45 | 1,45 | 0,00% | - |
| 02.12.2025 | 1,49 | 1,51 | 1,42 | 1,45 | -2,03% | - |
| 01.12.2025 | 1,52 | 1,54 | 1,48 | 1,48 | -1,33% | - |
| 28.11.2025 | 1,50 | 1,55 | 1,41 | 1,50 | 0,33% | - |
| 27.11.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 3,10% | - |
| 26.11.2025 | 1,46 | 1,51 | 1,39 | 1,45 | 2,11% | - |
| 25.11.2025 | 1,41 | 1,47 | 1,34 | 1,42 | 2,90% | - |
| 24.11.2025 | 1,41 | 1,41 | 1,33 | 1,38 | 1,85% | - |
| 21.11.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -0,37% | - |
| 19.11.2025 | 1,44 | 1,46 | 1,32 | 1,36 | 5,84% | - |
| 18.11.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -3,02% | - |
| 17.11.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 1,15% | - |
| 14.11.2025 | 1,34 | 1,35 | 1,23 | 1,31 | 3,15% | - |
| 13.11.2025 | 1,31 | 1,35 | 1,27 | 1,27 | -0,78% | 1.000,00 |
| 12.11.2025 | 1,30 | 1,36 | 1,27 | 1,28 | 0,00% | - |
| 11.11.2025 | 1,22 | 1,33 | 1,16 | 1,28 | 8,94% | - |
| 10.11.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 1,73% | - |
| 07.11.2025 | 1,19 | 1,24 | 1,12 | 1,16 | -3,75% | - |
| 06.11.2025 | 1,29 | 1,32 | 1,19 | 1,20 | -7,69% | - |
| 05.11.2025 | 1,33 | 1,40 | 1,28 | 1,30 | -2,26% | - |