583,990$
-0,46%
Echtzeit-Aktienkurs Cavco Industries
Bid:
Ask:
Aktienkurse zur Cavco Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 589,47 | 593,58 | 582,23 | 583,95 | -0,47% | 1.248,00 |
| 03.12.2025 | 580,00 | 608,06 | 580,00 | 586,69 | 0,24% | 237.324,00 |
| 02.12.2025 | 587,25 | 594,45 | 571,60 | 585,27 | 0,32% | 195.831,00 |
| 01.12.2025 | 589,09 | 603,58 | 568,09 | 583,41 | -2,05% | 256.323,00 |
| 28.11.2025 | 606,32 | 611,72 | 584,62 | 595,65 | -2,13% | 117.230,00 |
| 26.11.2025 | 591,59 | 613,77 | 590,59 | 608,60 | 1,98% | 132.220,00 |
| 25.11.2025 | 573,39 | 604,91 | 573,39 | 596,76 | 4,24% | 124.264,00 |
| 24.11.2025 | 569,98 | 576,24 | 555,45 | 572,47 | -0,16% | 123.745,00 |
| 21.11.2025 | 547,28 | 577,10 | 541,96 | 573,39 | 5,46% | 123.686,00 |
| 20.11.2025 | 551,70 | 557,65 | 540,41 | 543,70 | 0,17% | 78.215,00 |
| 19.11.2025 | 539,35 | 550,33 | 537,00 | 542,76 | 0,66% | 124.041,00 |
| 18.11.2025 | 541,91 | 551,60 | 536,04 | 539,22 | -1,29% | 128.057,00 |
| 17.11.2025 | 558,34 | 558,34 | 539,11 | 546,29 | -2,09% | 83.765,00 |
| 14.11.2025 | 541,15 | 561,71 | 539,56 | 557,97 | 1,50% | 74.855,00 |
| 13.11.2025 | 557,62 | 562,07 | 548,97 | 549,70 | -2,20% | 53.969,00 |
| 12.11.2025 | 581,70 | 582,00 | 562,07 | 562,07 | -2,48% | 91.679,00 |
| 11.11.2025 | 576,89 | 584,56 | 573,42 | 576,37 | 0,61% | 62.496,00 |
| 10.11.2025 | 577,87 | 586,34 | 566,17 | 572,86 | -0,62% | 85.747,00 |
| 07.11.2025 | 575,39 | 577,00 | 565,00 | 576,43 | 0,44% | 66.921,00 |
| 06.11.2025 | 553,26 | 586,89 | 553,26 | 573,89 | 2,58% | 187.405,00 |
| 05.11.2025 | 532,49 | 576,02 | 532,49 | 559,48 | 5,42% | 201.914,00 |
| 04.11.2025 | 531,63 | 545,00 | 521,00 | 530,74 | -0,62% | 130.932,00 |
| 03.11.2025 | 537,98 | 546,27 | 517,95 | 534,06 | 0,80% | 184.289,00 |
| 31.10.2025 | 556,10 | 579,36 | 510,69 | 529,80 | 5,12% | 278.634,00 |
| 30.10.2025 | 501,75 | 527,30 | 491,29 | 504,00 | -0,02% | 137.084,00 |
| 29.10.2025 | 553,62 | 553,62 | 500,61 | 504,08 | -9,67% | 224.381,00 |
| 28.10.2025 | 583,42 | 590,27 | 557,10 | 558,02 | -5,17% | 180.643,00 |
| 27.10.2025 | 591,46 | 599,08 | 585,06 | 588,47 | -0,41% | 117.551,00 |
| 24.10.2025 | 595,72 | 602,57 | 589,09 | 590,92 | -0,39% | 77.429,00 |
| 23.10.2025 | 574,18 | 595,40 | 572,40 | 593,26 | 3,56% | 193.729,00 |
| 22.10.2025 | 579,72 | 579,72 | 559,21 | 572,89 | -0,83% | 116.232,00 |
| 21.10.2025 | 570,31 | 580,16 | 559,90 | 577,68 | 1,14% | 125.170,00 |
| 20.10.2025 | 555,71 | 571,16 | 552,31 | 571,16 | 3,00% | 96.212,00 |
| 17.10.2025 | 533,95 | 557,08 | 530,05 | 554,52 | 2,60% | 208.166,00 |
| 16.10.2025 | 529,29 | 544,02 | 527,15 | 540,47 | 2,05% | 134.468,00 |
| 15.10.2025 | 511,33 | 532,01 | 500,40 | 529,59 | 3,64% | 134.534,00 |
| 14.10.2025 | 490,22 | 513,45 | 486,47 | 510,97 | 3,57% | 137.918,00 |
| 13.10.2025 | 502,43 | 502,43 | 488,27 | 493,35 | -0,89% | 179.826,00 |
| 10.10.2025 | 506,85 | 511,55 | 494,59 | 497,78 | -1,79% | 175.074,00 |
| 09.10.2025 | 521,31 | 527,96 | 506,44 | 506,85 | -3,04% | 158.214,00 |
| 08.10.2025 | 504,00 | 523,01 | 497,42 | 522,74 | 3,89% | 201.736,00 |
| 07.10.2025 | 497,00 | 506,46 | 490,90 | 503,19 | 0,92% | 160.249,00 |
| 06.10.2025 | 570,63 | 570,63 | 495,31 | 498,60 | -12,60% | 351.314,00 |
| 03.10.2025 | 592,99 | 596,70 | 568,77 | 570,49 | -3,14% | 19.079,00 |
| 02.10.2025 | 584,89 | 591,88 | 574,26 | 588,98 | 0,32% | 184.526,00 |
| 01.10.2025 | 577,63 | 592,93 | 577,55 | 587,11 | 1,10% | 251.106,00 |
| 30.09.2025 | 589,40 | 600,00 | 571,30 | 580,72 | -0,84% | 179.951,00 |
| 29.09.2025 | 575,78 | 586,55 | 573,18 | 585,63 | 2,30% | 224.295,00 |
| 26.09.2025 | 557,90 | 572,88 | 557,90 | 572,47 | 2,71% | 125.136,00 |
| 25.09.2025 | 557,65 | 568,48 | 552,74 | 557,37 | -0,98% | 196.633,00 |
| 24.09.2025 | 569,30 | 577,53 | 559,78 | 562,89 | -1,65% | 214.892,00 |
| 23.09.2025 | 563,20 | 575,32 | 560,95 | 572,36 | 2,08% | 113.038,00 |
| 22.09.2025 | 553,60 | 562,06 | 546,39 | 560,70 | 0,75% | 140.614,00 |
| 19.09.2025 | 560,90 | 562,23 | 548,02 | 556,53 | -1,24% | 289.119,00 |
| 18.09.2025 | 553,63 | 564,82 | 548,65 | 563,51 | 2,15% | 225.753,00 |
| 17.09.2025 | 559,34 | 574,20 | 547,85 | 551,67 | -1,47% | 186.856,00 |
| 16.09.2025 | 547,27 | 565,57 | 541,00 | 559,91 | 2,67% | 339.112,00 |
| 15.09.2025 | 543,58 | 547,53 | 535,56 | 545,36 | 0,07% | 273.678,00 |
| 12.09.2025 | 552,50 | 553,85 | 541,35 | 544,99 | -1,67% | 212.007,00 |
| 11.09.2025 | 543,85 | 555,70 | 540,01 | 554,22 | 2,61% | 181.229,00 |
| 10.09.2025 | 539,80 | 546,09 | 533,51 | 540,13 | -0,30% | 155.598,00 |
| 09.09.2025 | 541,58 | 548,09 | 533,30 | 541,74 | -0,81% | 141.293,00 |
| 08.09.2025 | 544,93 | 550,75 | 536,64 | 546,19 | 0,06% | 166.618,00 |
| 05.09.2025 | 558,88 | 568,97 | 542,34 | 545,84 | -1,69% | 170.785,00 |
| 04.09.2025 | 536,40 | 556,75 | 536,40 | 555,24 | 4,06% | 319.588,00 |
| 03.09.2025 | 522,32 | 533,57 | 522,32 | 533,57 | 1,69% | 172.397,00 |
| 02.09.2025 | 524,11 | 528,60 | 523,27 | 524,71 | -1,09% | 59.170,00 |
| 29.08.2025 | 530,38 | 536,57 | 508,80 | 530,49 | 0,02% | 99.871,00 |
| 28.08.2025 | 532,63 | 532,63 | 522,20 | 530,38 | 0,11% | 128.795,00 |
| 27.08.2025 | 518,78 | 530,73 | 515,00 | 529,78 | 1,76% | 122.986,00 |
| 26.08.2025 | 517,83 | 526,29 | 516,36 | 520,62 | 0,22% | 231.449,00 |
| 25.08.2025 | 518,01 | 524,47 | 512,36 | 519,49 | -0,01% | 190.630,00 |
| 22.08.2025 | 490,95 | 524,89 | 481,98 | 519,55 | 6,62% | 163.155,00 |
| 21.08.2025 | 483,08 | 489,99 | 477,41 | 487,29 | 0,45% | 190.570,00 |
| 20.08.2025 | 489,27 | 492,00 | 480,55 | 485,11 | -0,85% | 254.325,00 |
| 19.08.2025 | 483,79 | 497,25 | 483,79 | 489,27 | 1,08% | 151.512,00 |
| 18.08.2025 | 479,02 | 486,66 | 479,02 | 484,03 | 0,79% | 154.196,00 |
| 15.08.2025 | 487,14 | 489,07 | 474,54 | 480,22 | -0,65% | 93.119,00 |
| 14.08.2025 | 484,02 | 488,65 | 481,10 | 483,35 | -2,46% | 180.346,00 |
| 13.08.2025 | 474,58 | 498,36 | 474,23 | 495,53 | 4,50% | 195.960,00 |
| 12.08.2025 | 455,70 | 476,49 | 455,70 | 474,18 | 5,27% | 68.047,00 |
| 11.08.2025 | 452,68 | 458,78 | 443,82 | 450,44 | -0,83% | 67.366,00 |
| 08.08.2025 | 454,40 | 458,78 | 451,47 | 454,21 | 0,60% | 61.765,00 |
| 07.08.2025 | 454,68 | 456,83 | 450,55 | 451,49 | 0,18% | 68.834,00 |
| 06.08.2025 | 447,50 | 451,80 | 441,95 | 450,70 | 0,99% | 72.264,00 |
| 05.08.2025 | 439,38 | 452,11 | 439,29 | 446,28 | 1,36% | 88.808,00 |
| 04.08.2025 | 422,26 | 443,88 | 422,26 | 440,29 | 4,13% | 110.343,00 |
| 01.08.2025 | 429,70 | 429,70 | 406,98 | 422,81 | 4,74% | 196.752,00 |
| 31.07.2025 | 397,38 | 405,86 | 397,38 | 403,66 | 0,13% | 101.422,00 |
| 30.07.2025 | 413,60 | 415,40 | 400,45 | 403,12 | -2,14% | 103.709,00 |
| 29.07.2025 | 419,21 | 419,21 | 410,54 | 411,94 | -0,62% | 108.709,00 |
| 28.07.2025 | 417,80 | 420,00 | 410,32 | 414,52 | -0,71% | 74.162,00 |
| 25.07.2025 | 416,90 | 417,93 | 411,00 | 417,47 | 1,32% | 65.660,00 |
| 24.07.2025 | 418,25 | 420,61 | 406,75 | 412,03 | -1,81% | 67.835,00 |
| 23.07.2025 | 426,42 | 426,42 | 418,84 | 419,63 | -1,45% | 79.693,00 |
| 22.07.2025 | 420,22 | 432,77 | 420,22 | 425,82 | 2,40% | 173.770,00 |
| 21.07.2025 | 422,96 | 427,19 | 415,52 | 415,83 | -1,16% | 121.280,00 |
| 18.07.2025 | 434,39 | 437,00 | 417,97 | 420,73 | -1,93% | 127.984,00 |
| 17.07.2025 | 424,28 | 432,12 | 424,28 | 429,02 | 0,27% | 139.260,00 |
| 16.07.2025 | 437,95 | 439,91 | 425,00 | 427,85 | -1,16% | 114.416,00 |