423,510$
4,91%
Echtzeit-Aktienkurs Cavco Industries
Bid:
Ask:
Aktienkurse zur Cavco Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 454,90 | 456,71 | 432,87 | 432,87 | -4,34% | 262.558,00 |
| 14.07.2025 | 448,63 | 452,56 | 440,23 | 452,50 | 0,59% | 170.430,00 |
| 11.07.2025 | 443,79 | 455,17 | 440,48 | 449,84 | 0,31% | 128.913,00 |
| 10.07.2025 | 448,77 | 453,98 | 446,50 | 448,46 | 0,34% | 147.920,00 |
| 09.07.2025 | 447,01 | 456,65 | 444,06 | 446,92 | 0,03% | 154.374,00 |
| 08.07.2025 | 447,20 | 453,71 | 444,58 | 446,77 | -0,08% | 174.504,00 |
| 07.07.2025 | 452,38 | 458,11 | 441,68 | 447,15 | -2,25% | 216.649,00 |
| 03.07.2025 | 459,39 | 459,77 | 445,16 | 457,42 | -0,43% | 110.376,00 |
| 02.07.2025 | 456,89 | 460,62 | 450,12 | 459,40 | 1,49% | 160.669,00 |
| 01.07.2025 | 430,94 | 459,43 | 428,10 | 452,64 | 4,11% | 261.770,00 |
| 30.06.2025 | 431,03 | 436,91 | 424,15 | 434,76 | 1,02% | 238.762,00 |
| 27.06.2025 | 428,14 | 433,45 | 423,73 | 430,35 | 1,29% | 279.094,00 |
| 26.06.2025 | 417,44 | 425,53 | 404,68 | 424,89 | 2,29% | 253.101,00 |
| 25.06.2025 | 425,49 | 425,49 | 412,89 | 415,36 | -3,07% | 265.815,00 |
| 24.06.2025 | 411,47 | 429,21 | 410,29 | 428,50 | 4,58% | 216.308,00 |
| 23.06.2025 | 396,94 | 409,73 | 395,34 | 409,73 | 3,15% | 203.069,00 |
| 20.06.2025 | 404,17 | 404,17 | 395,37 | 397,23 | -0,81% | 173.480,00 |
| 18.06.2025 | 400,76 | 407,70 | 399,01 | 400,49 | -0,11% | 270.284,00 |
| 17.06.2025 | 402,53 | 410,23 | 393,85 | 400,95 | -1,32% | 216.205,00 |
| 16.06.2025 | 403,00 | 406,55 | 393,80 | 406,30 | 2,46% | 405.970,00 |
| 13.06.2025 | 412,66 | 412,73 | 393,53 | 396,53 | -4,67% | 267.994,00 |
| 12.06.2025 | 422,71 | 424,32 | 412,67 | 415,94 | -2,52% | 154.174,00 |
| 11.06.2025 | 433,89 | 435,36 | 422,04 | 426,68 | -0,68% | 245.956,00 |
| 10.06.2025 | 429,13 | 436,11 | 424,74 | 429,62 | 1,03% | 201.250,00 |
| 09.06.2025 | 432,69 | 432,69 | 420,91 | 425,23 | -0,79% | 242.841,00 |
| 06.06.2025 | 427,89 | 432,51 | 419,64 | 428,63 | 1,24% | 534.126,00 |
| 05.06.2025 | 425,19 | 430,58 | 418,88 | 423,36 | -0,77% | 216.459,00 |
| 04.06.2025 | 426,55 | 430,94 | 425,51 | 426,66 | -0,55% | 58.626,00 |
| 03.06.2025 | 423,99 | 439,48 | 423,85 | 429,00 | 1,30% | 120.749,00 |
| 02.06.2025 | 435,25 | 435,25 | 418,92 | 423,51 | -2,33% | 87.060,00 |
| 30.05.2025 | 435,98 | 437,80 | 430,00 | 433,60 | -0,18% | 108.153,00 |
| 29.05.2025 | 438,16 | 443,59 | 427,97 | 434,38 | -0,15% | 132.613,00 |
| 28.05.2025 | 454,39 | 454,60 | 433,17 | 435,03 | -4,75% | 158.846,00 |
| 27.05.2025 | 471,56 | 478,46 | 450,82 | 456,71 | -3,40% | 177.547,00 |
| 23.05.2025 | 491,90 | 523,78 | 470,85 | 472,79 | -5,30% | 173.331,00 |
| 22.05.2025 | 509,75 | 513,35 | 488,84 | 499,23 | -3,25% | 124.835,00 |
| 21.05.2025 | 515,97 | 519,96 | 505,02 | 516,02 | -0,72% | 202.177,00 |
| 20.05.2025 | 516,69 | 520,10 | 510,00 | 519,77 | 0,36% | 86.581,00 |
| 19.05.2025 | 513,70 | 519,53 | 512,41 | 517,88 | -1,92% | 57.404,00 |
| 16.05.2025 | 518,52 | 528,87 | 515,96 | 528,01 | 1,97% | 54.055,00 |
| 15.05.2025 | 517,12 | 525,82 | 517,00 | 517,79 | 0,32% | 47.224,00 |
| 14.05.2025 | 528,20 | 529,02 | 513,76 | 516,15 | -2,24% | 61.512,00 |
| 13.05.2025 | 538,81 | 546,25 | 526,58 | 527,98 | -1,79% | 99.573,00 |
| 12.05.2025 | 545,24 | 547,27 | 534,43 | 537,62 | 2,57% | 61.510,00 |
| 09.05.2025 | 529,73 | 531,71 | 522,11 | 524,14 | -0,55% | 43.300,00 |
| 08.05.2025 | 521,75 | 531,89 | 521,75 | 527,04 | 1,67% | 73.052,00 |
| 07.05.2025 | 516,60 | 522,24 | 511,69 | 518,38 | 0,50% | 75.675,00 |
| 06.05.2025 | 503,68 | 516,30 | 502,03 | 515,82 | 0,74% | 65.915,00 |
| 05.05.2025 | 505,19 | 515,00 | 502,15 | 512,03 | -0,07% | 42.463,00 |
| 02.05.2025 | 499,07 | 512,44 | 499,01 | 512,41 | 2,75% | 39.570,00 |
| 01.05.2025 | 493,10 | 509,15 | 493,10 | 498,69 | 0,92% | 46.017,00 |
| 30.04.2025 | 493,17 | 496,54 | 480,96 | 494,14 | -0,77% | 58.973,00 |
| 29.04.2025 | 488,32 | 499,17 | 485,88 | 497,97 | 1,77% | 56.936,00 |
| 28.04.2025 | 488,18 | 498,17 | 478,95 | 489,29 | 0,08% | 49.752,00 |
| 25.04.2025 | 482,42 | 489,64 | 480,00 | 488,92 | 0,04% | 39.849,00 |
| 24.04.2025 | 481,00 | 496,97 | 480,00 | 488,74 | 1,80% | 46.078,00 |
| 23.04.2025 | 497,18 | 497,18 | 479,51 | 480,10 | -0,08% | 60.269,00 |
| 22.04.2025 | 468,77 | 484,02 | 467,90 | 480,49 | 4,12% | 55.419,00 |
| 21.04.2025 | 471,08 | 472,53 | 458,14 | 461,47 | -3,41% | 41.618,00 |
| 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 |