6,187$
0,60%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,19 | 6,27 | 6,16 | 6,18 | 0,49% | 39.469,00 |
| 25.04.2024 | 6,10 | 6,19 | 6,04 | 6,15 | 0,00% | 80.432,00 |
| 24.04.2024 | 6,28 | 6,36 | 6,07 | 6,15 | -1,76% | 112.018,00 |
| 23.04.2024 | 6,35 | 6,43 | 6,25 | 6,26 | -1,42% | 70.832,00 |
| 22.04.2024 | 6,35 | 6,44 | 6,29 | 6,35 | 0,32% | 117.391,00 |
| 19.04.2024 | 6,16 | 6,33 | 6,16 | 6,33 | 2,43% | 90.778,00 |
| 18.04.2024 | 6,28 | 6,34 | 6,18 | 6,18 | -1,12% | 91.651,00 |
| 17.04.2024 | 6,36 | 6,42 | 6,25 | 6,25 | -1,57% | 50.831,00 |
| 16.04.2024 | 6,33 | 6,42 | 6,22 | 6,35 | 0,08% | 87.418,00 |
| 15.04.2024 | 6,30 | 6,42 | 6,25 | 6,35 | 0,87% | 73.590,00 |
| 12.04.2024 | 6,33 | 6,43 | 6,25 | 6,29 | -0,32% | 77.297,00 |
| 11.04.2024 | 6,14 | 6,40 | 6,14 | 6,31 | 2,69% | 76.068,00 |
| 10.04.2024 | 6,33 | 6,45 | 6,07 | 6,15 | -5,46% | 206.259,00 |
| 09.04.2024 | 6,41 | 6,55 | 6,40 | 6,50 | 1,56% | 73.583,00 |
| 08.04.2024 | 6,37 | 6,48 | 6,37 | 6,40 | 0,79% | 70.444,00 |
| 05.04.2024 | 6,36 | 6,40 | 6,29 | 6,35 | -0,31% | 73.723,00 |
| 04.04.2024 | 6,49 | 6,64 | 6,34 | 6,37 | -1,24% | 96.489,00 |
| 03.04.2024 | 6,44 | 6,54 | 6,43 | 6,45 | 0,16% | 125.855,00 |
| 02.04.2024 | 6,49 | 6,50 | 6,36 | 6,44 | -0,92% | 89.361,00 |
| 01.04.2024 | 6,48 | 6,60 | 6,45 | 6,50 | 1,09% | 103.364,00 |
| 28.03.2024 | 6,43 | 6,49 | 6,38 | 6,43 | 0,16% | 87.856,00 |
| 27.03.2024 | 6,34 | 6,43 | 6,27 | 6,42 | 2,23% | 48.457,00 |
| 26.03.2024 | 6,37 | 6,39 | 6,28 | 6,28 | -0,63% | 93.309,00 |
| 25.03.2024 | 6,36 | 6,47 | 6,24 | 6,32 | 0,00% | 104.760,00 |
| 22.03.2024 | 6,35 | 6,47 | 6,29 | 6,32 | -0,16% | 100.230,00 |
| 21.03.2024 | 6,27 | 6,40 | 6,27 | 6,33 | 0,96% | 139.850,00 |
| 20.03.2024 | 6,23 | 6,35 | 6,14 | 6,27 | 0,00% | 121.162,00 |
| 19.03.2024 | 6,12 | 6,31 | 6,08 | 6,27 | 2,12% | 108.381,00 |
| 18.03.2024 | 6,16 | 6,32 | 6,13 | 6,14 | -0,32% | 112.200,00 |
| 15.03.2024 | 6,07 | 6,24 | 6,06 | 6,16 | 1,65% | 302.650,00 |
| 14.03.2024 | 6,10 | 6,12 | 5,94 | 6,06 | -1,78% | 267.165,00 |
| 13.03.2024 | 6,10 | 6,17 | 6,09 | 6,17 | 1,15% | 86.248,00 |
| 12.03.2024 | 6,12 | 6,14 | 6,00 | 6,10 | 0,00% | 151.419,00 |
| 11.03.2024 | 6,12 | 6,28 | 6,08 | 6,10 | -1,61% | 134.757,00 |
| 08.03.2024 | 6,27 | 6,34 | 6,17 | 6,20 | 0,00% | 134.649,00 |
| 07.03.2024 | 6,43 | 6,44 | 6,14 | 6,20 | -2,82% | 226.820,00 |
| 06.03.2024 | 6,20 | 6,54 | 6,15 | 6,38 | 3,82% | 332.880,00 |
| 05.03.2024 | 6,33 | 6,33 | 5,60 | 6,15 | -7,52% | 354.006,00 |
| 04.03.2024 | 6,70 | 6,78 | 6,49 | 6,65 | -0,82% | 101.656,00 |
| 01.03.2024 | 6,59 | 6,76 | 6,47 | 6,70 | 2,45% | 111.240,00 |
| 29.02.2024 | 6,53 | 6,61 | 6,45 | 6,54 | 1,71% | 66.348,00 |
| 28.02.2024 | 6,70 | 6,70 | 6,42 | 6,43 | -4,32% | 77.235,00 |
| 27.02.2024 | 6,74 | 6,77 | 6,69 | 6,72 | 0,75% | 79.096,00 |
| 26.02.2024 | 6,53 | 6,73 | 6,52 | 6,67 | 1,68% | 81.293,00 |
| 23.02.2024 | 6,47 | 6,59 | 6,36 | 6,56 | 1,39% | 69.909,00 |
| 22.02.2024 | 6,75 | 6,75 | 6,44 | 6,47 | -4,57% | 93.624,00 |
| 21.02.2024 | 6,67 | 6,78 | 6,60 | 6,78 | 1,50% | 90.254,00 |
| 20.02.2024 | 6,64 | 6,97 | 6,60 | 6,68 | -0,89% | 151.425,00 |
| 16.02.2024 | 6,73 | 6,81 | 6,59 | 6,74 | -0,44% | 162.352,00 |
| 15.02.2024 | 6,44 | 6,78 | 6,43 | 6,77 | 5,62% | 110.798,00 |
| 14.02.2024 | 6,31 | 6,45 | 6,27 | 6,41 | 2,72% | 77.631,00 |
| 13.02.2024 | 6,52 | 6,59 | 6,22 | 6,24 | -6,59% | 128.643,00 |
| 12.02.2024 | 6,45 | 6,76 | 6,39 | 6,68 | 4,05% | 139.627,00 |
| 09.02.2024 | 6,43 | 6,46 | 6,26 | 6,42 | 0,63% | 88.719,00 |
| 08.02.2024 | 6,31 | 6,41 | 6,27 | 6,38 | 1,43% | 60.376,00 |
| 07.02.2024 | 6,43 | 6,47 | 6,27 | 6,29 | -1,87% | 91.806,00 |
| 06.02.2024 | 6,46 | 6,65 | 6,39 | 6,41 | -1,23% | 105.894,00 |
| 05.02.2024 | 6,52 | 6,57 | 6,43 | 6,49 | -1,37% | 93.780,00 |
| 02.02.2024 | 6,52 | 6,66 | 6,42 | 6,58 | -0,98% | 82.489,00 |
| 01.02.2024 | 6,53 | 6,70 | 6,50 | 6,65 | 2,39% | 97.500,00 |
| 31.01.2024 | 6,73 | 6,76 | 6,49 | 6,49 | -3,71% | 136.646,00 |
| 30.01.2024 | 6,70 | 6,86 | 6,62 | 6,74 | 0,45% | 88.161,00 |
| 29.01.2024 | 6,62 | 6,72 | 6,56 | 6,71 | 1,51% | 91.626,00 |
| 26.01.2024 | 6,78 | 6,78 | 6,60 | 6,61 | -1,78% | 66.098,00 |
| 25.01.2024 | 6,64 | 6,73 | 6,60 | 6,73 | 3,22% | 99.366,00 |
| 24.01.2024 | 6,54 | 6,62 | 6,39 | 6,52 | 1,09% | 138.771,00 |
| 23.01.2024 | 6,63 | 6,73 | 6,42 | 6,45 | -1,23% | 120.331,00 |
| 22.01.2024 | 6,42 | 6,54 | 6,31 | 6,53 | 2,19% | 125.801,00 |
| 19.01.2024 | 6,26 | 6,40 | 6,21 | 6,39 | 2,40% | 104.533,00 |
| 18.01.2024 | 6,20 | 6,45 | 6,13 | 6,24 | 1,13% | 99.443,00 |
| 17.01.2024 | 6,25 | 6,47 | 6,11 | 6,17 | -2,53% | 139.594,00 |
| 16.01.2024 | 6,18 | 6,37 | 6,13 | 6,33 | 0,96% | 120.176,00 |
| 12.01.2024 | 6,52 | 6,52 | 6,27 | 6,27 | -2,64% | 95.462,00 |
| 11.01.2024 | 6,49 | 6,55 | 6,44 | 6,44 | -1,23% | 77.848,00 |
| 10.01.2024 | 6,45 | 6,52 | 6,40 | 6,52 | 1,24% | 97.191,00 |
| 09.01.2024 | 6,65 | 6,71 | 6,43 | 6,44 | -4,38% | 156.184,00 |
| 08.01.2024 | 6,93 | 6,93 | 6,68 | 6,74 | -2,67% | 126.466,00 |
| 05.01.2024 | 6,64 | 6,99 | 6,58 | 6,92 | 3,52% | 279.977,00 |
| 04.01.2024 | 6,78 | 6,78 | 6,58 | 6,69 | -1,26% | 127.747,00 |
| 03.01.2024 | 6,85 | 6,95 | 6,70 | 6,77 | -1,88% | 186.195,00 |
| 02.01.2024 | 6,95 | 7,02 | 6,80 | 6,90 | -1,57% | 121.885,00 |
| 29.12.2023 | 7,13 | 7,14 | 7,00 | 7,01 | -1,82% | 136.110,00 |
| 28.12.2023 | 7,12 | 7,21 | 7,09 | 7,14 | 0,28% | 146.213,00 |
| 27.12.2023 | 7,25 | 7,29 | 7,09 | 7,12 | -1,25% | 132.684,00 |
| 26.12.2023 | 7,16 | 7,28 | 7,16 | 7,21 | 1,26% | 109.409,00 |
| 22.12.2023 | 7,23 | 7,30 | 7,09 | 7,12 | -0,84% | 185.659,00 |
| 21.12.2023 | 7,16 | 7,34 | 7,12 | 7,18 | 1,13% | 158.394,00 |
| 20.12.2023 | 6,87 | 7,27 | 6,86 | 7,10 | 3,65% | 181.074,00 |
| 19.12.2023 | 6,89 | 7,07 | 6,84 | 6,85 | 0,74% | 409.816,00 |
| 18.12.2023 | 6,79 | 6,91 | 6,73 | 6,80 | -0,15% | 171.700,00 |
| 15.12.2023 | 7,11 | 7,11 | 6,80 | 6,81 | -2,71% | 386.091,00 |
| 14.12.2023 | 6,72 | 7,01 | 6,65 | 7,00 | 6,54% | 346.270,00 |
| 13.12.2023 | 6,41 | 6,58 | 6,19 | 6,57 | 2,66% | 242.784,00 |
| 12.12.2023 | 6,53 | 6,67 | 6,31 | 6,40 | -2,44% | 193.292,00 |
| 11.12.2023 | 6,71 | 6,73 | 6,53 | 6,56 | -2,24% | 196.976,00 |
| 08.12.2023 | 6,77 | 6,85 | 6,69 | 6,71 | -0,52% | 144.929,00 |
| 07.12.2023 | 6,69 | 6,76 | 6,67 | 6,75 | 0,75% | 89.011,00 |
| 06.12.2023 | 6,80 | 6,90 | 6,56 | 6,70 | -0,81% | 217.188,00 |
| 05.12.2023 | 6,76 | 6,87 | 6,65 | 6,75 | -0,66% | 194.833,00 |
| 04.12.2023 | 6,89 | 6,98 | 6,73 | 6,80 | -1,66% | 160.728,00 |