519,960$
-1,93%
Echtzeit-Aktienkurs Cavco Industries
Bid:
Ask:
Aktienkurse zur Cavco Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.11.2024 | 467,47 | 475,71 | 467,47 | 475,41 | 0,87% | 35.255,00 |
| 19.11.2024 | 465,17 | 472,20 | 459,27 | 471,33 | 1,14% | 34.513,00 |
| 18.11.2024 | 464,00 | 473,39 | 462,27 | 466,02 | 0,17% | 34.350,00 |
| 15.11.2024 | 466,86 | 466,86 | 459,06 | 465,23 | 0,06% | 44.972,00 |
| 14.11.2024 | 465,45 | 473,00 | 462,82 | 464,95 | -0,26% | 35.799,00 |
| 13.11.2024 | 472,93 | 473,24 | 464,07 | 466,18 | -0,31% | 27.006,00 |
| 12.11.2024 | 476,74 | 481,06 | 464,14 | 467,61 | -2,91% | 54.363,00 |
| 11.11.2024 | 482,95 | 484,80 | 476,33 | 481,62 | 1,18% | 38.553,00 |
| 08.11.2024 | 458,68 | 476,95 | 458,68 | 475,98 | 3,73% | 97.786,00 |
| 07.11.2024 | 462,95 | 466,72 | 456,45 | 458,85 | -0,89% | 114.532,00 |
| 06.11.2024 | 460,09 | 468,13 | 452,88 | 462,96 | 1,15% | 98.723,00 |
| 05.11.2024 | 443,90 | 460,64 | 443,90 | 457,70 | 2,94% | 48.112,00 |
| 04.11.2024 | 446,64 | 453,50 | 443,08 | 444,61 | -0,47% | 38.236,00 |
| 01.11.2024 | 442,25 | 448,18 | 438,14 | 446,72 | 9,23% | 79.583,00 |
| 31.10.2024 | 412,35 | 415,38 | 407,76 | 408,96 | -1,21% | 44.721,00 |
| 30.10.2024 | 413,05 | 423,39 | 413,05 | 413,96 | 0,06% | 31.518,00 |
| 29.10.2024 | 409,47 | 414,56 | 399,86 | 413,72 | -1,14% | 66.894,00 |
| 28.10.2024 | 417,97 | 422,00 | 414,20 | 418,48 | 1,32% | 34.609,00 |
| 25.10.2024 | 421,25 | 424,24 | 412,94 | 413,03 | -0,78% | 28.610,00 |
| 24.10.2024 | 412,42 | 419,68 | 412,42 | 416,27 | 1,09% | 40.391,00 |
| 23.10.2024 | 410,21 | 413,30 | 405,11 | 411,78 | -0,18% | 59.091,00 |
| 22.10.2024 | 422,66 | 422,66 | 412,12 | 412,54 | -3,50% | 47.900,00 |
| 21.10.2024 | 445,25 | 446,50 | 426,01 | 427,49 | -4,63% | 39.092,00 |
| 18.10.2024 | 445,67 | 451,70 | 444,40 | 448,26 | 0,62% | 38.355,00 |
| 17.10.2024 | 450,01 | 450,01 | 444,52 | 445,50 | -0,98% | 28.125,00 |
| 16.10.2024 | 444,71 | 452,42 | 444,71 | 449,92 | 2,42% | 62.911,00 |
| 15.10.2024 | 436,07 | 442,68 | 436,07 | 439,30 | 0,99% | 50.091,00 |
| 14.10.2024 | 422,62 | 436,37 | 422,62 | 434,98 | 3,03% | 31.783,00 |
| 11.10.2024 | 420,00 | 426,21 | 420,00 | 422,17 | 0,87% | 47.884,00 |
| 10.10.2024 | 418,10 | 419,80 | 413,70 | 418,53 | -1,29% | 25.463,00 |
| 09.10.2024 | 421,83 | 430,73 | 421,83 | 424,00 | 0,24% | 42.578,00 |
| 08.10.2024 | 423,97 | 426,51 | 420,23 | 422,98 | -0,18% | 47.654,00 |
| 07.10.2024 | 417,37 | 423,76 | 413,45 | 423,76 | 0,35% | 30.704,00 |
| 04.10.2024 | 435,41 | 435,41 | 419,36 | 422,28 | -1,80% | 53.313,00 |
| 03.10.2024 | 428,21 | 434,00 | 427,17 | 430,03 | -0,63% | 33.055,00 |
| 02.10.2024 | 435,18 | 438,99 | 431,42 | 432,74 | -1,72% | 37.333,00 |
| 01.10.2024 | 429,55 | 440,73 | 424,31 | 440,30 | 2,90% | 64.967,00 |
| 30.09.2024 | 427,15 | 431,95 | 424,49 | 427,89 | -0,91% | 55.992,00 |
| 27.09.2024 | 432,07 | 441,52 | 430,52 | 431,82 | 1,33% | 48.612,00 |