4,150€
-3,49%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 4,26 | 4,57 | 4,13 | 4,14 | -3,04% | - |
| 01.07.2026 | 4,03 | 4,31 | 3,94 | 4,27 | 5,69% | - |
| 30.06.2026 | 4,06 | 4,17 | 4,00 | 4,04 | 0,00% | - |
| 29.06.2026 | 3,97 | 4,19 | 3,77 | 4,04 | 0,75% | - |
| 26.06.2026 | 4,15 | 4,35 | 3,97 | 4,01 | -3,61% | - |
| 25.06.2026 | 4,05 | 4,27 | 4,04 | 4,16 | 2,46% | - |
| 24.06.2026 | 4,20 | 4,24 | 3,85 | 4,06 | -2,64% | - |
| 23.06.2026 | 4,15 | 4,25 | 4,00 | 4,17 | 0,48% | - |
| 22.06.2026 | 4,22 | 4,29 | 4,09 | 4,15 | 0,73% | - |
| 19.06.2026 | 4,22 | 4,23 | 4,12 | 4,12 | -0,96% | - |
| 18.06.2026 | 4,62 | 4,65 | 4,12 | 4,16 | -9,57% | - |
| 17.06.2026 | 4,46 | 4,73 | 4,43 | 4,60 | 2,91% | - |
| 16.06.2026 | 4,46 | 4,55 | 4,42 | 4,47 | 0,22% | - |
| 15.06.2026 | 4,69 | 4,80 | 4,38 | 4,46 | -4,29% | - |
| 12.06.2026 | 4,38 | 4,75 | 4,37 | 4,66 | 6,15% | - |
| 11.06.2026 | 4,29 | 4,47 | 4,22 | 4,39 | 2,33% | - |
| 10.06.2026 | 4,46 | 4,47 | 4,24 | 4,29 | -4,03% | - |
| 09.06.2026 | 4,40 | 4,65 | 4,21 | 4,47 | 1,36% | - |
| 08.06.2026 | 4,11 | 4,43 | 4,09 | 4,41 | 6,78% | - |
| 05.06.2026 | 4,75 | 4,81 | 4,07 | 4,13 | -13,42% | - |
| 04.06.2026 | 4,98 | 5,01 | 4,74 | 4,77 | -4,31% | - |
| 03.06.2026 | 4,77 | 5,08 | 4,66 | 4,99 | 4,73% | - |
| 02.06.2026 | 4,40 | 4,81 | 4,35 | 4,76 | 7,94% | - |
| 01.06.2026 | 4,42 | 4,49 | 4,33 | 4,41 | 0,23% | - |
| 29.05.2026 | 4,52 | 4,62 | 4,34 | 4,40 | -2,44% | - |
| 28.05.2026 | 4,56 | 4,62 | 4,46 | 4,51 | -0,88% | - |
| 27.05.2026 | 4,46 | 4,70 | 4,45 | 4,55 | 1,56% | - |
| 26.05.2026 | 4,30 | 4,58 | 4,28 | 4,48 | 3,94% | - |
| 25.05.2026 | 4,30 | 4,31 | 4,30 | 4,31 | 0,70% | - |
| 22.05.2026 | 4,15 | 4,35 | 4,09 | 4,28 | 3,88% | - |
| 21.05.2026 | 4,10 | 4,15 | 4,02 | 4,12 | 0,24% | - |
| 20.05.2026 | 4,15 | 4,33 | 4,02 | 4,11 | -0,96% | - |
| 19.05.2026 | 4,32 | 4,39 | 4,12 | 4,15 | -5,47% | - |
| 18.05.2026 | 4,38 | 4,53 | 4,28 | 4,39 | -0,45% | - |
| 15.05.2026 | 4,73 | 4,76 | 4,33 | 4,41 | -6,77% | - |
| 14.05.2026 | 4,55 | 4,98 | 4,53 | 4,73 | 3,96% | - |
| 13.05.2026 | 4,60 | 4,76 | 4,50 | 4,55 | -1,30% | - |
| 12.05.2026 | 4,42 | 4,67 | 4,27 | 4,61 | 4,30% | - |
| 11.05.2026 | 4,33 | 4,53 | 4,14 | 4,42 | 2,08% | - |
| 08.05.2026 | 4,48 | 4,59 | 4,16 | 4,33 | -3,56% | - |
| 07.05.2026 | 4,44 | 4,67 | 4,13 | 4,49 | 1,35% | - |
| 06.05.2026 | 3,92 | 4,58 | 3,82 | 4,43 | 23,06% | - |
| 05.05.2026 | 3,66 | 3,81 | 3,44 | 3,60 | -1,10% | - |
| 04.05.2026 | 3,54 | 3,75 | 3,52 | 3,64 | 2,25% | - |
| 30.04.2026 | 3,38 | 3,58 | 3,38 | 3,56 | 4,71% | - |
| 29.04.2026 | 3,66 | 3,66 | 3,24 | 3,40 | -7,10% | - |
| 28.04.2026 | 3,68 | 3,71 | 3,49 | 3,66 | -0,27% | - |
| 27.04.2026 | 3,62 | 3,82 | 3,61 | 3,67 | 1,38% | - |
| 24.04.2026 | 3,68 | 3,75 | 3,52 | 3,62 | -1,90% | - |
| 23.04.2026 | 3,66 | 3,78 | 3,59 | 3,69 | 3,94% | - |
| 22.04.2026 | 3,58 | 3,66 | 3,49 | 3,55 | -0,56% | - |
| 21.04.2026 | 3,51 | 3,70 | 3,47 | 3,57 | 2,00% | - |
| 20.04.2026 | 3,40 | 3,60 | 3,36 | 3,50 | 4,17% | - |
| 17.04.2026 | 3,41 | 3,55 | 3,36 | 3,36 | 1,20% | - |
| 16.04.2026 | 3,34 | 3,44 | 3,13 | 3,32 | -0,60% | - |
| 15.04.2026 | 3,47 | 3,52 | 3,27 | 3,34 | -3,47% | - |
| 14.04.2026 | 3,56 | 3,62 | 3,31 | 3,46 | -2,81% | - |
| 13.04.2026 | 3,33 | 3,64 | 3,25 | 3,56 | 9,20% | - |
| 10.04.2026 | 3,41 | 3,63 | 3,26 | 3,26 | -4,68% | - |
| 09.04.2026 | 3,19 | 3,46 | 3,17 | 3,42 | 6,87% | - |
| 08.04.2026 | 3,66 | 3,76 | 3,20 | 3,20 | -10,86% | - |
| 07.04.2026 | 3,66 | 3,79 | 3,46 | 3,59 | 16,56% | - |
| 02.04.2026 | 3,01 | 3,10 | 2,80 | 3,08 | 1,65% | - |
| 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% | - |