1,398$
17,48%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,17 | 1,41 | 1,17 | 1,40 | 17,72% | - |
| 08.05.2025 | 1,04 | 1,25 | 1,01 | 1,19 | 15,53% | 903.400,00 |
| 07.05.2025 | 1,05 | 1,20 | 1,00 | 1,03 | 14,44% | 1.890.827,00 |
| 06.05.2025 | 0,91 | 0,94 | 0,88 | 0,90 | -1,17% | 193.965,00 |
| 05.05.2025 | 0,96 | 0,99 | 0,89 | 0,91 | -7,07% | 321.415,00 |
| 02.05.2025 | 0,97 | 1,00 | 0,95 | 0,98 | 5,17% | 183.085,00 |
| 01.05.2025 | 0,96 | 0,99 | 0,91 | 0,93 | -2,94% | 211.039,00 |
| 30.04.2025 | 0,95 | 0,97 | 0,87 | 0,96 | -0,31% | 538.532,00 |
| 29.04.2025 | 0,91 | 0,99 | 0,90 | 0,96 | 5,59% | 311.989,00 |
| 28.04.2025 | 1,00 | 1,01 | 0,91 | 0,91 | -8,80% | 313.705,00 |
| 25.04.2025 | 1,10 | 1,10 | 0,99 | 1,00 | -8,26% | 492.870,00 |
| 24.04.2025 | 1,01 | 1,12 | 1,01 | 1,09 | 5,83% | 353.414,00 |
| 23.04.2025 | 0,97 | 1,08 | 0,91 | 1,03 | 8,42% | 852.488,00 |
| 22.04.2025 | 0,84 | 0,97 | 0,82 | 0,95 | 14,00% | 448.657,00 |
| 21.04.2025 | 0,90 | 0,99 | 0,83 | 0,83 | -7,41% | 375.506,00 |
| 17.04.2025 | 0,85 | 0,94 | 0,84 | 0,90 | 4,65% | 299.205,00 |
| 16.04.2025 | 0,86 | 0,88 | 0,81 | 0,86 | 1,03% | 389.306,00 |
| 15.04.2025 | 0,92 | 0,93 | 0,85 | 0,85 | -7,48% | 301.406,00 |
| 14.04.2025 | 0,93 | 0,98 | 0,90 | 0,92 | -2,02% | 330.889,00 |
| 11.04.2025 | 0,91 | 0,94 | 0,87 | 0,94 | 1,67% | 274.606,00 |
| 10.04.2025 | 0,96 | 1,02 | 0,86 | 0,92 | -9,00% | 624.878,00 |
| 09.04.2025 | 0,94 | 1,06 | 0,87 | 1,02 | 7,27% | 884.189,00 |
| 08.04.2025 | 1,19 | 1,19 | 0,93 | 0,95 | -17,00% | 688.177,00 |
| 07.04.2025 | 1,04 | 1,17 | 0,99 | 1,14 | 4,59% | 484.737,00 |
| 04.04.2025 | 1,12 | 1,12 | 1,00 | 1,09 | -5,22% | 627.501,00 |
| 03.04.2025 | 1,21 | 1,25 | 1,12 | 1,15 | -10,16% | 425.580,00 |
| 02.04.2025 | 1,17 | 1,29 | 1,15 | 1,28 | 9,40% | 323.512,00 |
| 01.04.2025 | 1,13 | 1,18 | 1,11 | 1,17 | 1,74% | 307.830,00 |
| 31.03.2025 | 1,25 | 1,31 | 1,15 | 1,15 | -8,00% | 432.129,00 |
| 28.03.2025 | 1,34 | 1,37 | 1,23 | 1,25 | -6,72% | 375.994,00 |
| 27.03.2025 | 1,38 | 1,38 | 1,27 | 1,34 | -2,19% | 355.365,00 |
| 26.03.2025 | 1,38 | 1,42 | 1,36 | 1,37 | -1,44% | 358.926,00 |
| 25.03.2025 | 1,45 | 1,47 | 1,38 | 1,39 | -2,80% | 332.501,00 |
| 24.03.2025 | 1,42 | 1,48 | 1,37 | 1,43 | 1,42% | 314.068,00 |
| 21.03.2025 | 1,47 | 1,52 | 1,40 | 1,41 | -6,00% | 538.285,00 |
| 20.03.2025 | 1,52 | 1,55 | 1,49 | 1,50 | -2,60% | 383.514,00 |
| 19.03.2025 | 1,51 | 1,57 | 1,50 | 1,54 | 1,32% | 244.404,00 |
| 18.03.2025 | 1,55 | 1,59 | 1,50 | 1,52 | -2,56% | 534.317,00 |
| 17.03.2025 | 1,57 | 1,62 | 1,51 | 1,56 | -0,32% | 491.632,00 |
| 14.03.2025 | 1,53 | 1,59 | 1,50 | 1,57 | 2,96% | 489.325,00 |
| 13.03.2025 | 1,64 | 1,65 | 1,49 | 1,52 | -6,75% | 753.792,00 |
| 12.03.2025 | 1,79 | 1,82 | 1,61 | 1,63 | -8,94% | 615.745,00 |
| 11.03.2025 | 1,95 | 2,09 | 1,79 | 1,79 | -3,76% | 406.495,00 |
| 10.03.2025 | 2,02 | 2,03 | 1,86 | 1,86 | -8,37% | 487.265,00 |
| 07.03.2025 | 2,04 | 2,11 | 2,02 | 2,03 | -1,93% | 167.835,00 |
| 06.03.2025 | 2,03 | 2,08 | 1,98 | 2,07 | 2,22% | 355.302,00 |
| 05.03.2025 | 1,93 | 2,03 | 1,91 | 2,03 | 6,02% | 248.161,00 |
| 04.03.2025 | 1,91 | 1,96 | 1,84 | 1,91 | -2,05% | 241.940,00 |
| 03.03.2025 | 2,03 | 2,10 | 1,95 | 1,95 | -6,25% | 334.532,00 |
| 28.02.2025 | 2,01 | 2,09 | 2,01 | 2,08 | 1,46% | 263.167,00 |
| 27.02.2025 | 2,00 | 2,05 | 1,96 | 2,05 | 2,50% | 210.051,00 |
| 26.02.2025 | 2,01 | 2,04 | 1,99 | 2,00 | 0,00% | 231.919,00 |
| 25.02.2025 | 2,02 | 2,05 | 1,95 | 2,00 | 0,50% | 248.256,00 |
| 24.02.2025 | 2,10 | 2,10 | 1,99 | 1,99 | -5,69% | 235.890,00 |
| 21.02.2025 | 2,05 | 2,15 | 2,04 | 2,11 | 3,94% | 376.694,00 |
| 20.02.2025 | 1,99 | 2,05 | 1,99 | 2,03 | 1,00% | 167.515,00 |
| 19.02.2025 | 2,04 | 2,06 | 2,01 | 2,01 | -0,99% | 230.622,00 |
| 18.02.2025 | 2,12 | 2,13 | 2,00 | 2,03 | -1,64% | 386.420,00 |
| 17.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,19% | - |
| 14.02.2025 | 2,07 | 2,13 | 2,00 | 2,06 | 0,00% | 269.495,00 |
| 13.02.2025 | 1,85 | 2,15 | 1,84 | 2,06 | 13,81% | 737.953,00 |
| 12.02.2025 | 1,91 | 1,92 | 1,81 | 1,81 | -6,22% | 424.775,00 |
| 11.02.2025 | 1,98 | 1,99 | 1,92 | 1,93 | -2,53% | 414.809,00 |
| 10.02.2025 | 2,02 | 2,03 | 1,97 | 1,98 | -1,49% | 391.831,00 |
| 07.02.2025 | 2,06 | 2,07 | 1,98 | 2,01 | -2,43% | 300.834,00 |
| 06.02.2025 | 2,05 | 2,16 | 2,03 | 2,06 | 1,48% | 305.867,00 |
| 05.02.2025 | 2,02 | 2,05 | 1,95 | 2,03 | 1,50% | 260.579,00 |
| 04.02.2025 | 2,07 | 2,07 | 1,96 | 2,00 | -3,38% | 532.566,00 |
| 03.02.2025 | 2,07 | 2,13 | 1,95 | 2,07 | -0,96% | 609.769,00 |
| 31.01.2025 | 2,19 | 2,19 | 2,06 | 2,09 | -4,13% | 350.750,00 |
| 30.01.2025 | 2,15 | 2,23 | 2,15 | 2,18 | 1,40% | 176.607,00 |
| 29.01.2025 | 2,15 | 2,19 | 2,12 | 2,15 | -0,46% | 217.933,00 |
| 28.01.2025 | 2,33 | 2,33 | 2,16 | 2,16 | -7,30% | 290.515,00 |
| 27.01.2025 | 2,20 | 2,34 | 2,20 | 2,33 | 6,39% | 314.747,00 |
| 24.01.2025 | 2,19 | 2,21 | 2,15 | 2,19 | 0,00% | 130.913,00 |
| 23.01.2025 | 2,16 | 2,21 | 2,12 | 2,19 | 1,39% | 254.203,00 |
| 22.01.2025 | 2,21 | 2,21 | 2,16 | 2,16 | -3,57% | 241.126,00 |
| 21.01.2025 | 2,23 | 2,31 | 2,20 | 2,24 | 0,45% | 195.408,00 |
| 17.01.2025 | 2,22 | 2,25 | 2,15 | 2,23 | 1,83% | 269.843,00 |
| 16.01.2025 | 2,24 | 2,25 | 2,16 | 2,19 | -1,35% | 314.761,00 |
| 15.01.2025 | 2,26 | 2,28 | 2,17 | 2,22 | 0,45% | 237.280,00 |
| 14.01.2025 | 2,11 | 2,24 | 2,06 | 2,21 | 6,76% | 611.806,00 |
| 13.01.2025 | 2,09 | 2,11 | 2,02 | 2,07 | -0,96% | 516.894,00 |
| 10.01.2025 | 2,13 | 2,13 | 2,04 | 2,09 | -3,69% | 489.633,00 |
| 08.01.2025 | 2,20 | 2,20 | 2,10 | 2,17 | -2,25% | 447.841,00 |
| 07.01.2025 | 2,28 | 2,36 | 2,20 | 2,22 | -1,77% | 318.651,00 |
| 06.01.2025 | 2,34 | 2,39 | 2,25 | 2,26 | -3,00% | 354.126,00 |
| 03.01.2025 | 2,34 | 2,37 | 2,20 | 2,33 | 0,87% | 262.166,00 |
| 02.01.2025 | 2,51 | 2,54 | 2,31 | 2,31 | -6,85% | 397.330,00 |
| 31.12.2024 | 2,41 | 2,55 | 2,39 | 2,48 | 4,20% | 476.674,00 |
| 30.12.2024 | 2,31 | 2,45 | 2,23 | 2,38 | 1,71% | 463.280,00 |
| 27.12.2024 | 2,35 | 2,37 | 2,17 | 2,34 | 0,43% | 614.334,00 |
| 26.12.2024 | 2,17 | 2,33 | 2,16 | 2,33 | 6,88% | 420.219,00 |
| 24.12.2024 | 2,11 | 2,20 | 2,08 | 2,18 | 3,32% | 151.765,00 |
| 23.12.2024 | 2,13 | 2,16 | 2,08 | 2,11 | -1,40% | 342.844,00 |
| 20.12.2024 | 2,13 | 2,20 | 2,08 | 2,14 | -0,47% | 682.638,00 |
| 19.12.2024 | 2,28 | 2,29 | 2,15 | 2,15 | -4,87% | 397.811,00 |
| 18.12.2024 | 2,36 | 2,51 | 2,25 | 2,26 | -4,44% | 435.118,00 |
| 17.12.2024 | 2,39 | 2,45 | 2,35 | 2,37 | -3,07% | 315.185,00 |
| 16.12.2024 | 2,54 | 2,55 | 2,42 | 2,44 | -3,56% | 351.445,00 |