23,490$
-2,81%
Echtzeit-Aktienkurs Calavo Growers
Bid:
Ask:
Aktienkurse zur Calavo Growers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 24,40 | 24,40 | 23,41 | 23,51 | -2,73% | 158.488,00 |
| 01.04.2025 | 23,89 | 24,30 | 23,53 | 24,17 | 0,75% | 199.329,00 |
| 31.03.2025 | 24,02 | 24,37 | 23,99 | 23,99 | -0,95% | 209.687,00 |
| 28.03.2025 | 24,35 | 24,38 | 24,04 | 24,22 | -1,14% | 96.714,00 |
| 27.03.2025 | 24,06 | 24,60 | 24,05 | 24,50 | 2,55% | 131.788,00 |
| 26.03.2025 | 23,50 | 23,98 | 23,50 | 23,89 | 1,96% | 131.788,00 |
| 25.03.2025 | 23,46 | 23,80 | 23,30 | 23,43 | -0,80% | 135.220,00 |
| 24.03.2025 | 24,12 | 24,26 | 23,43 | 23,62 | -1,83% | 163.741,00 |
| 21.03.2025 | 24,10 | 24,40 | 23,80 | 24,06 | -1,03% | 254.194,00 |
| 20.03.2025 | 24,34 | 24,49 | 23,53 | 24,31 | -0,78% | 188.352,00 |
| 19.03.2025 | 24,13 | 25,06 | 23,92 | 24,50 | 3,95% | 336.263,00 |
| 18.03.2025 | 23,67 | 24,15 | 23,56 | 23,57 | -1,05% | 161.182,00 |
| 17.03.2025 | 23,15 | 24,19 | 23,01 | 23,82 | 2,89% | 219.840,00 |
| 14.03.2025 | 21,47 | 23,32 | 21,47 | 23,15 | 7,82% | 324.084,00 |
| 13.03.2025 | 22,50 | 23,05 | 21,46 | 21,47 | -1,42% | 334.052,00 |
| 12.03.2025 | 22,32 | 22,54 | 21,74 | 21,78 | -2,81% | 223.319,00 |
| 11.03.2025 | 23,41 | 23,41 | 21,97 | 22,41 | -4,21% | 232.051,00 |
| 10.03.2025 | 23,55 | 24,31 | 23,28 | 23,40 | -0,87% | 165.858,00 |
| 07.03.2025 | 22,64 | 24,03 | 22,64 | 23,60 | 4,26% | 133.049,00 |
| 06.03.2025 | 21,82 | 22,66 | 21,82 | 22,64 | 3,26% | 144.364,00 |
| 05.03.2025 | 22,29 | 22,49 | 21,84 | 21,92 | -1,53% | 140.630,00 |
| 04.03.2025 | 22,67 | 23,22 | 22,26 | 22,26 | -2,20% | 131.504,00 |
| 03.03.2025 | 22,82 | 23,07 | 22,60 | 22,76 | -0,70% | 131.253,00 |
| 28.02.2025 | 23,00 | 23,49 | 22,61 | 22,92 | 0,13% | 104.399,00 |
| 27.02.2025 | 23,18 | 23,30 | 22,55 | 22,89 | -1,84% | 100.027,00 |
| 26.02.2025 | 23,74 | 23,74 | 23,29 | 23,32 | -1,73% | 110.225,00 |
| 25.02.2025 | 23,33 | 24,01 | 23,04 | 23,73 | 2,33% | 151.654,00 |
| 24.02.2025 | 24,18 | 24,18 | 23,14 | 23,19 | -3,86% | 269.425,00 |
| 21.02.2025 | 24,34 | 24,59 | 23,82 | 24,12 | 0,12% | 135.571,00 |
| 20.02.2025 | 23,54 | 24,14 | 23,44 | 24,09 | 1,69% | 115.546,00 |
| 19.02.2025 | 23,54 | 23,97 | 23,39 | 23,69 | -0,25% | 98.174,00 |
| 18.02.2025 | 24,21 | 24,58 | 23,66 | 23,75 | -1,90% | 163.454,00 |
| 14.02.2025 | 23,93 | 24,51 | 23,85 | 24,21 | 1,89% | 337.274,00 |
| 13.02.2025 | 23,80 | 23,83 | 23,39 | 23,76 | 0,13% | 101.831,00 |
| 12.02.2025 | 22,96 | 23,87 | 22,96 | 23,73 | 2,51% | 241.186,00 |
| 11.02.2025 | 22,08 | 23,19 | 22,08 | 23,15 | 4,19% | 303.376,00 |
| 10.02.2025 | 22,15 | 22,39 | 22,04 | 22,22 | 0,59% | 204.327,00 |
| 07.02.2025 | 22,70 | 22,72 | 22,01 | 22,09 | -2,69% | 165.122,00 |
| 06.02.2025 | 22,83 | 22,83 | 22,39 | 22,70 | 0,44% | 99.219,00 |
| 05.02.2025 | 22,48 | 22,62 | 22,19 | 22,60 | 1,07% | 124.115,00 |
| 04.02.2025 | 22,39 | 22,56 | 22,16 | 22,36 | -0,22% | 139.554,00 |
| 03.02.2025 | 22,00 | 22,97 | 22,00 | 22,41 | -2,10% | 143.018,00 |
| 31.01.2025 | 23,23 | 23,60 | 22,68 | 22,89 | -1,93% | 159.331,00 |
| 30.01.2025 | 23,72 | 23,75 | 23,17 | 23,34 | -1,35% | 148.610,00 |
| 29.01.2025 | 23,67 | 23,72 | 23,23 | 23,66 | -0,25% | 184.389,00 |
| 28.01.2025 | 24,50 | 24,50 | 23,70 | 23,72 | -2,63% | 115.921,00 |
| 27.01.2025 | 24,18 | 24,96 | 24,18 | 24,36 | 1,58% | 127.380,00 |
| 24.01.2025 | 23,99 | 24,29 | 23,82 | 23,98 | -0,70% | 139.609,00 |
| 23.01.2025 | 23,55 | 24,15 | 23,50 | 24,15 | 2,16% | 173.088,00 |
| 22.01.2025 | 24,70 | 25,10 | 23,60 | 23,64 | -4,72% | 209.697,00 |
| 21.01.2025 | 24,56 | 24,92 | 24,42 | 24,81 | 0,49% | 142.211,00 |
| 17.01.2025 | 24,39 | 25,10 | 24,21 | 24,69 | 1,52% | 357.635,00 |
| 16.01.2025 | 22,74 | 24,50 | 22,69 | 24,32 | 7,99% | 391.649,00 |
| 15.01.2025 | 22,99 | 24,45 | 22,00 | 22,52 | -6,79% | 790.765,00 |
| 14.01.2025 | 23,70 | 24,20 | 23,55 | 24,16 | 2,50% | 244.107,00 |
| 13.01.2025 | 23,12 | 23,67 | 23,03 | 23,57 | 0,99% | 136.067,00 |
| 10.01.2025 | 23,42 | 23,45 | 22,95 | 23,34 | -2,14% | 266.322,00 |
| 08.01.2025 | 23,50 | 23,94 | 23,01 | 23,85 | 0,29% | 325.364,00 |
| 07.01.2025 | 23,69 | 24,05 | 23,35 | 23,78 | -0,21% | 149.008,00 |
| 06.01.2025 | 25,41 | 25,54 | 23,77 | 23,83 | -6,48% | 194.665,00 |
| 03.01.2025 | 25,52 | 25,60 | 25,26 | 25,48 | -0,08% | 150.321,00 |
| 02.01.2025 | 25,69 | 25,88 | 25,25 | 25,50 | 0,00% | 80.772,00 |
| 31.12.2024 | 25,57 | 25,66 | 25,37 | 25,50 | -0,04% | 144.758,00 |
| 30.12.2024 | 25,41 | 25,62 | 25,12 | 25,51 | 0,04% | 115.142,00 |
| 27.12.2024 | 25,30 | 25,56 | 25,12 | 25,50 | 0,31% | 96.663,00 |
| 26.12.2024 | 25,17 | 25,51 | 25,17 | 25,42 | 0,71% | 94.488,00 |
| 24.12.2024 | 25,18 | 25,31 | 24,87 | 25,24 | 0,48% | 54.997,00 |
| 23.12.2024 | 25,55 | 25,75 | 25,03 | 25,12 | -2,07% | 115.029,00 |
| 20.12.2024 | 24,84 | 26,15 | 24,84 | 25,65 | 2,23% | 342.849,00 |
| 19.12.2024 | 25,30 | 25,37 | 24,53 | 25,09 | -0,04% | 139.642,00 |
| 18.12.2024 | 26,20 | 26,23 | 25,08 | 25,10 | -3,87% | 170.125,00 |
| 17.12.2024 | 26,37 | 26,49 | 26,01 | 26,11 | -1,66% | 114.528,00 |
| 16.12.2024 | 26,52 | 26,99 | 26,35 | 26,55 | -0,11% | 101.856,00 |
| 13.12.2024 | 26,34 | 26,61 | 26,02 | 26,58 | 0,57% | 140.948,00 |
| 12.12.2024 | 26,60 | 26,80 | 26,10 | 26,43 | -0,56% | 84.544,00 |
| 11.12.2024 | 27,12 | 27,12 | 25,77 | 26,58 | -1,45% | 224.701,00 |
| 10.12.2024 | 26,43 | 27,02 | 26,11 | 26,97 | 2,08% | 99.081,00 |
| 09.12.2024 | 26,00 | 26,66 | 25,96 | 26,42 | 1,93% | 176.016,00 |
| 06.12.2024 | 26,51 | 27,39 | 25,81 | 25,92 | -1,41% | 145.877,00 |
| 05.12.2024 | 26,79 | 26,93 | 26,03 | 26,29 | -1,83% | 194.650,00 |
| 04.12.2024 | 27,45 | 27,68 | 26,75 | 26,78 | -2,76% | 119.667,00 |
| 03.12.2024 | 27,86 | 27,86 | 27,40 | 27,54 | -0,86% | 103.527,00 |
| 02.12.2024 | 27,82 | 27,97 | 27,31 | 27,78 | 0,25% | 94.676,00 |
| 29.11.2024 | 27,89 | 27,98 | 27,61 | 27,71 | 0,29% | 57.035,00 |
| 27.11.2024 | 27,68 | 27,93 | 27,45 | 27,63 | 0,69% | 110.164,00 |
| 26.11.2024 | 27,59 | 27,78 | 27,18 | 27,44 | -1,75% | 226.551,00 |
| 25.11.2024 | 27,37 | 28,08 | 27,20 | 27,93 | 2,80% | 120.948,00 |
| 22.11.2024 | 27,30 | 27,57 | 26,86 | 27,17 | 0,07% | 148.197,00 |
| 21.11.2024 | 26,94 | 27,26 | 26,86 | 27,15 | 0,22% | 27.656,00 |
| 20.11.2024 | 26,99 | 27,15 | 26,61 | 27,09 | -0,04% | 76.315,00 |
| 19.11.2024 | 27,00 | 27,20 | 26,73 | 27,10 | -0,40% | 72.855,00 |
| 18.11.2024 | 27,11 | 27,52 | 26,89 | 27,21 | 0,70% | 92.787,00 |
| 15.11.2024 | 27,80 | 27,80 | 26,63 | 27,02 | -2,28% | 123.101,00 |
| 14.11.2024 | 27,93 | 27,99 | 27,44 | 27,65 | -0,86% | 83.504,00 |
| 13.11.2024 | 28,16 | 28,23 | 27,05 | 27,89 | -0,50% | 126.178,00 |
| 12.11.2024 | 28,44 | 28,44 | 27,74 | 28,03 | -1,44% | 120.457,00 |
| 11.11.2024 | 28,57 | 28,82 | 28,20 | 28,44 | 0,57% | 112.082,00 |
| 08.11.2024 | 28,81 | 29,03 | 28,11 | 28,28 | -1,77% | 167.746,00 |
| 07.11.2024 | 29,13 | 29,29 | 28,28 | 28,79 | -1,20% | 144.207,00 |
| 06.11.2024 | 29,74 | 30,02 | 28,95 | 29,14 | 1,96% | 249.532,00 |