478,580$
1,94%
Echtzeit-Aktienkurs Cavco Industries
Bid:
Ask:
Aktienkurse zur Cavco Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 475,45 | 482,60 | 469,15 | 477,75 | 1,77% | 70.524,00 |
| 16.04.2025 | 477,32 | 477,86 | 462,42 | 469,45 | -1,28% | 52.440,00 |
| 15.04.2025 | 475,47 | 481,14 | 472,80 | 475,55 | 0,02% | 64.225,00 |
| 14.04.2025 | 484,00 | 486,83 | 464,83 | 475,47 | 1,20% | 67.255,00 |
| 11.04.2025 | 466,38 | 472,99 | 452,34 | 469,83 | 0,59% | 70.091,00 |
| 10.04.2025 | 472,92 | 479,15 | 461,85 | 467,09 | -4,38% | 84.884,00 |
| 09.04.2025 | 455,24 | 503,34 | 450,20 | 488,50 | 6,23% | 94.491,00 |
| 08.04.2025 | 480,99 | 488,00 | 450,39 | 459,83 | -1,40% | 75.879,00 |
| 07.04.2025 | 469,80 | 496,93 | 460,32 | 466,36 | -4,62% | 95.323,00 |
| 04.04.2025 | 470,76 | 502,00 | 469,93 | 488,94 | 0,54% | 88.698,00 |
| 03.04.2025 | 504,86 | 515,71 | 485,56 | 486,33 | -7,82% | 86.443,00 |
| 02.04.2025 | 509,55 | 529,45 | 504,76 | 527,56 | 2,21% | 70.748,00 |
| 01.04.2025 | 515,86 | 520,01 | 508,62 | 516,13 | -0,59% | 66.071,00 |
| 31.03.2025 | 507,74 | 523,36 | 503,95 | 519,20 | 1,02% | 76.188,00 |
| 28.03.2025 | 529,16 | 529,16 | 512,03 | 513,96 | -2,39% | 47.557,00 |
| 27.03.2025 | 532,69 | 538,45 | 521,04 | 526,55 | -1,25% | 50.417,00 |
| 26.03.2025 | 529,94 | 534,00 | 526,88 | 533,19 | 0,48% | 44.042,00 |
| 25.03.2025 | 520,42 | 536,04 | 516,48 | 530,64 | 1,56% | 60.050,00 |
| 24.03.2025 | 520,19 | 530,48 | 517,36 | 522,48 | 1,87% | 61.618,00 |
| 21.03.2025 | 509,48 | 514,01 | 502,60 | 512,89 | -1,65% | 196.305,00 |
| 20.03.2025 | 516,35 | 531,91 | 511,65 | 521,48 | -0,79% | 58.777,00 |
| 19.03.2025 | 503,86 | 528,65 | 503,86 | 525,65 | 5,00% | 64.569,00 |
| 18.03.2025 | 500,93 | 506,76 | 499,09 | 500,61 | -1,18% | 48.611,00 |
| 17.03.2025 | 502,09 | 508,37 | 499,88 | 506,60 | -0,04% | 57.575,00 |
| 14.03.2025 | 504,93 | 508,09 | 490,07 | 506,83 | 3,10% | 60.195,00 |
| 13.03.2025 | 505,75 | 510,47 | 487,94 | 491,58 | -2,95% | 56.290,00 |
| 12.03.2025 | 505,99 | 518,37 | 497,14 | 506,51 | 0,76% | 58.867,00 |
| 11.03.2025 | 514,30 | 515,39 | 498,28 | 502,69 | -1,86% | 52.938,00 |
| 10.03.2025 | 517,52 | 517,52 | 504,14 | 512,21 | -1,56% | 50.715,00 |
| 07.03.2025 | 528,87 | 528,87 | 509,48 | 520,32 | -1,94% | 60.112,00 |
| 06.03.2025 | 528,35 | 535,75 | 526,68 | 530,64 | -0,55% | 67.324,00 |
| 05.03.2025 | 515,53 | 535,21 | 515,53 | 533,60 | 2,68% | 59.434,00 |
| 04.03.2025 | 514,05 | 526,21 | 502,45 | 519,65 | 0,20% | 80.509,00 |
| 03.03.2025 | 531,33 | 531,33 | 518,34 | 518,61 | -1,13% | 93.898,00 |
| 28.02.2025 | 518,84 | 526,13 | 518,84 | 524,53 | 1,08% | 56.155,00 |
| 27.02.2025 | 527,64 | 530,86 | 518,05 | 518,92 | -2,13% | 47.922,00 |
| 26.02.2025 | 537,48 | 538,00 | 525,04 | 530,23 | -1,58% | 66.014,00 |
| 25.02.2025 | 522,00 | 539,67 | 521,89 | 538,72 | 4,06% | 88.277,00 |
| 24.02.2025 | 525,76 | 525,76 | 511,59 | 517,72 | -0,58% | 44.906,00 |
| 21.02.2025 | 536,28 | 536,28 | 516,72 | 520,73 | -1,78% | 37.228,00 |
| 20.02.2025 | 533,12 | 536,95 | 525,06 | 530,18 | -0,70% | 50.000,00 |
| 19.02.2025 | 532,63 | 536,17 | 525,84 | 533,93 | -0,96% | 39.363,00 |
| 18.02.2025 | 538,16 | 542,47 | 532,29 | 539,10 | 0,15% | 50.115,00 |
| 14.02.2025 | 537,90 | 540,84 | 534,81 | 538,30 | 0,56% | 32.712,00 |
| 13.02.2025 | 530,00 | 536,67 | 525,46 | 535,31 | 1,99% | 48.700,00 |
| 12.02.2025 | 518,59 | 532,92 | 514,86 | 524,85 | -1,12% | 38.649,00 |
| 11.02.2025 | 527,83 | 536,58 | 523,82 | 530,79 | 0,47% | 46.466,00 |
| 10.02.2025 | 531,38 | 531,38 | 522,39 | 528,33 | -0,05% | 42.554,00 |
| 07.02.2025 | 538,00 | 538,00 | 522,35 | 528,60 | -1,60% | 63.194,00 |
| 06.02.2025 | 536,70 | 540,73 | 529,68 | 537,22 | 0,63% | 61.977,00 |
| 05.02.2025 | 517,89 | 534,63 | 517,89 | 533,84 | 3,49% | 74.057,00 |
| 04.02.2025 | 518,01 | 523,23 | 502,56 | 515,86 | -0,66% | 95.954,00 |
| 03.02.2025 | 509,11 | 526,50 | 507,60 | 519,31 | 2,10% | 109.409,00 |
| 31.01.2025 | 476,84 | 516,41 | 476,78 | 508,64 | 6,67% | 165.379,00 |
| 30.01.2025 | 470,44 | 482,08 | 469,58 | 476,82 | 1,95% | 74.365,00 |
| 29.01.2025 | 470,01 | 476,49 | 465,19 | 467,71 | -0,86% | 71.805,00 |
| 28.01.2025 | 474,08 | 475,74 | 468,62 | 471,76 | -0,27% | 31.170,00 |
| 27.01.2025 | 470,79 | 486,52 | 470,79 | 473,05 | 0,35% | 50.366,00 |
| 24.01.2025 | 474,00 | 476,21 | 467,61 | 471,39 | -0,98% | 34.814,00 |
| 23.01.2025 | 472,71 | 480,11 | 468,13 | 476,05 | 0,26% | 33.493,00 |
| 22.01.2025 | 475,90 | 480,91 | 473,24 | 474,81 | -1,18% | 28.087,00 |
| 21.01.2025 | 480,00 | 488,00 | 477,71 | 480,50 | 0,77% | 50.774,00 |
| 17.01.2025 | 477,97 | 484,11 | 470,02 | 476,84 | 1,13% | 69.091,00 |
| 16.01.2025 | 466,85 | 473,42 | 463,10 | 471,53 | 0,59% | 67.288,00 |
| 15.01.2025 | 471,70 | 475,45 | 464,96 | 468,75 | 3,59% | 64.183,00 |
| 14.01.2025 | 450,11 | 456,89 | 449,95 | 452,50 | 2,67% | 63.654,00 |
| 13.01.2025 | 429,12 | 442,30 | 428,50 | 440,73 | 2,18% | 47.320,00 |
| 10.01.2025 | 436,34 | 441,79 | 430,04 | 431,31 | -2,93% | 50.463,00 |
| 08.01.2025 | 439,28 | 444,99 | 432,28 | 444,33 | 0,79% | 36.137,00 |
| 07.01.2025 | 447,12 | 447,30 | 437,61 | 440,84 | -1,65% | 39.950,00 |
| 06.01.2025 | 447,96 | 453,27 | 446,25 | 448,24 | 0,21% | 48.893,00 |
| 03.01.2025 | 442,17 | 450,38 | 442,00 | 447,28 | 1,87% | 43.033,00 |
| 02.01.2025 | 448,97 | 452,03 | 434,39 | 439,07 | -1,60% | 53.115,00 |
| 31.12.2024 | 447,91 | 450,88 | 445,98 | 446,23 | -0,13% | 49.036,00 |
| 30.12.2024 | 442,55 | 451,44 | 437,07 | 446,83 | 0,80% | 50.330,00 |
| 27.12.2024 | 446,57 | 448,32 | 440,22 | 443,29 | -1,33% | 30.114,00 |
| 26.12.2024 | 446,76 | 452,60 | 446,06 | 449,28 | -0,30% | 29.481,00 |
| 24.12.2024 | 443,84 | 451,73 | 443,84 | 450,62 | 1,20% | 18.120,00 |
| 23.12.2024 | 452,16 | 452,16 | 440,54 | 445,28 | -2,20% | 35.137,00 |
| 20.12.2024 | 438,98 | 457,01 | 438,98 | 455,30 | 2,96% | 218.547,00 |
| 19.12.2024 | 451,52 | 456,30 | 438,89 | 442,22 | -2,09% | 69.175,00 |
| 18.12.2024 | 476,99 | 478,56 | 451,67 | 451,67 | -4,57% | 54.076,00 |
| 17.12.2024 | 481,76 | 482,30 | 471,62 | 473,29 | -1,35% | 61.619,00 |
| 16.12.2024 | 480,26 | 488,36 | 478,75 | 479,76 | -1,01% | 44.908,00 |
| 13.12.2024 | 494,78 | 494,78 | 480,98 | 484,66 | -2,83% | 52.747,00 |
| 12.12.2024 | 494,80 | 500,17 | 491,51 | 498,78 | 0,36% | 64.051,00 |
| 11.12.2024 | 506,99 | 506,99 | 495,77 | 497,01 | -0,60% | 38.465,00 |
| 10.12.2024 | 500,49 | 502,52 | 489,00 | 500,00 | -0,73% | 73.130,00 |
| 09.12.2024 | 503,31 | 507,35 | 500,79 | 503,69 | 0,61% | 38.973,00 |
| 06.12.2024 | 503,78 | 508,52 | 494,59 | 500,64 | 0,52% | 33.663,00 |
| 05.12.2024 | 505,70 | 506,27 | 497,86 | 498,05 | -1,58% | 35.731,00 |
| 04.12.2024 | 510,09 | 510,09 | 499,45 | 506,07 | -1,11% | 82.065,00 |
| 03.12.2024 | 512,12 | 516,88 | 507,30 | 511,73 | -1,48% | 74.590,00 |
| 02.12.2024 | 513,72 | 523,37 | 512,88 | 519,43 | 0,96% | 38.976,00 |
| 29.11.2024 | 518,55 | 520,26 | 510,45 | 514,50 | -0,26% | 25.453,00 |
| 27.11.2024 | 525,70 | 527,00 | 513,48 | 515,86 | -1,03% | 50.563,00 |
| 26.11.2024 | 528,00 | 528,00 | 516,27 | 521,23 | -2,24% | 88.297,00 |
| 25.11.2024 | 520,69 | 544,08 | 520,34 | 533,17 | 3,95% | 118.167,00 |
| 22.11.2024 | 498,40 | 513,72 | 498,40 | 512,91 | 3,75% | 69.948,00 |
| 21.11.2024 | 475,21 | 500,00 | 475,21 | 494,38 | 3,99% | 11.349,00 |