478,810$
-1,41%
Echtzeit-Aktienkurs Cavco Industries
Bid:
Ask:
Aktienkurse zur Cavco Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 476,49 | 485,45 | 461,67 | 479,84 | -1,20% | 174.255,00 |
| 01.04.2026 | 488,34 | 506,53 | 484,77 | 485,66 | 0,34% | 208.972,00 |
| 31.03.2026 | 475,32 | 488,30 | 469,59 | 484,02 | 3,83% | 260.906,00 |
| 30.03.2026 | 473,13 | 473,28 | 461,11 | 466,17 | 0,01% | 91.805,00 |
| 27.03.2026 | 470,25 | 476,15 | 463,78 | 466,14 | -1,20% | 87.011,00 |
| 26.03.2026 | 479,16 | 484,70 | 468,82 | 471,80 | -2,82% | 163.452,00 |
| 25.03.2026 | 483,01 | 487,91 | 467,51 | 485,50 | 2,17% | 145.702,00 |
| 24.03.2026 | 466,52 | 483,87 | 463,38 | 475,20 | 0,21% | 235.352,00 |
| 23.03.2026 | 476,85 | 485,48 | 472,77 | 474,22 | 3,06% | 146.063,00 |
| 20.03.2026 | 465,92 | 469,00 | 454,87 | 460,16 | -2,19% | 189.408,00 |
| 19.03.2026 | 478,11 | 481,59 | 464,05 | 470,47 | -2,41% | 148.929,00 |
| 18.03.2026 | 498,05 | 500,09 | 481,84 | 482,09 | -4,72% | 127.333,00 |
| 17.03.2026 | 514,98 | 519,73 | 502,78 | 505,95 | -1,04% | 85.263,00 |
| 16.03.2026 | 503,07 | 513,30 | 497,04 | 511,29 | 2,96% | 164.919,00 |
| 13.03.2026 | 506,59 | 509,25 | 493,00 | 496,59 | -0,41% | 109.213,00 |
| 12.03.2026 | 497,37 | 509,22 | 491,07 | 498,61 | -2,06% | 134.124,00 |
| 11.03.2026 | 521,74 | 527,00 | 503,60 | 509,12 | -2,42% | 186.107,00 |
| 10.03.2026 | 527,56 | 543,73 | 520,11 | 521,74 | -0,93% | 227.701,00 |
| 09.03.2026 | 525,38 | 530,23 | 501,40 | 526,63 | -1,84% | 218.101,00 |
| 06.03.2026 | 548,75 | 552,54 | 535,92 | 536,49 | -4,64% | 160.226,00 |
| 05.03.2026 | 570,01 | 572,45 | 547,07 | 562,61 | -2,95% | 202.504,00 |
| 04.03.2026 | 558,23 | 582,92 | 558,19 | 579,70 | 2,89% | 151.730,00 |
| 03.03.2026 | 545,68 | 566,05 | 540,33 | 563,40 | 0,05% | 191.653,00 |
| 02.03.2026 | 561,39 | 573,22 | 549,69 | 563,11 | -2,45% | 130.008,00 |
| 27.02.2026 | 574,73 | 584,23 | 565,16 | 577,26 | 0,17% | 134.260,00 |
| 26.02.2026 | 579,92 | 589,50 | 562,99 | 576,29 | -0,80% | 199.441,00 |
| 25.02.2026 | 589,52 | 594,16 | 561,38 | 580,95 | -1,53% | 129.066,00 |
| 24.02.2026 | 582,05 | 596,62 | 582,05 | 589,98 | 1,48% | 264.962,00 |
| 23.02.2026 | 594,45 | 596,66 | 576,45 | 581,35 | -2,43% | 318.044,00 |
| 20.02.2026 | 580,81 | 603,23 | 575,76 | 595,80 | 2,95% | 181.215,00 |
| 19.02.2026 | 579,46 | 590,11 | 573,59 | 578,75 | -0,98% | 148.334,00 |
| 18.02.2026 | 587,69 | 599,49 | 583,74 | 584,50 | -0,13% | 151.523,00 |
| 17.02.2026 | 587,76 | 599,50 | 566,59 | 585,29 | -0,86% | 166.590,00 |
| 13.02.2026 | 577,51 | 590,88 | 570,28 | 590,38 | 2,90% | 187.780,00 |
| 12.02.2026 | 576,33 | 584,67 | 567,29 | 573,75 | 0,82% | 199.995,00 |
| 11.02.2026 | 567,10 | 581,23 | 559,91 | 569,09 | 0,30% | 168.385,00 |
| 10.02.2026 | 561,45 | 570,66 | 548,13 | 567,38 | 2,38% | 193.086,00 |
| 09.02.2026 | 538,73 | 555,72 | 535,72 | 554,20 | 2,87% | 219.371,00 |
| 06.02.2026 | 520,48 | 547,35 | 520,48 | 538,73 | 3,02% | 213.755,00 |
| 05.02.2026 | 514,89 | 530,92 | 512,18 | 522,96 | 3,46% | 328.025,00 |
| 04.02.2026 | 487,36 | 509,60 | 487,36 | 505,46 | 4,73% | 352.359,00 |
| 03.02.2026 | 462,43 | 487,58 | 451,00 | 482,65 | 3,62% | 330.542,00 |
| 02.02.2026 | 485,11 | 487,99 | 453,07 | 465,80 | -5,33% | 431.128,00 |
| 30.01.2026 | 548,60 | 550,98 | 490,00 | 492,02 | -20,32% | 771.255,00 |
| 29.01.2026 | 615,33 | 633,73 | 612,81 | 617,50 | 0,23% | 196.010,00 |
| 28.01.2026 | 635,65 | 641,14 | 611,34 | 616,11 | -2,65% | 171.128,00 |
| 27.01.2026 | 653,10 | 658,89 | 631,99 | 632,89 | -3,67% | 179.483,00 |
| 26.01.2026 | 669,10 | 672,24 | 652,71 | 657,02 | -1,54% | 201.558,00 |
| 23.01.2026 | 678,03 | 684,29 | 664,52 | 667,29 | -2,42% | 152.393,00 |
| 22.01.2026 | 695,95 | 713,01 | 676,98 | 683,83 | -1,95% | 165.520,00 |
| 21.01.2026 | 684,19 | 704,50 | 680,75 | 697,40 | 1,88% | 179.859,00 |
| 20.01.2026 | 680,20 | 696,21 | 655,00 | 684,56 | -1,89% | 215.675,00 |
| 16.01.2026 | 694,97 | 708,90 | 684,86 | 697,76 | 0,72% | 185.461,00 |
| 15.01.2026 | 693,20 | 707,40 | 682,40 | 692,78 | 0,46% | 159.193,00 |
| 14.01.2026 | 678,81 | 689,86 | 672,58 | 689,58 | 1,76% | 180.724,00 |
| 13.01.2026 | 677,00 | 699,33 | 671,94 | 677,66 | 0,09% | 303.308,00 |
| 12.01.2026 | 662,49 | 682,59 | 658,37 | 677,03 | 1,40% | 216.120,00 |
| 09.01.2026 | 644,00 | 671,52 | 644,00 | 667,70 | 3,89% | 245.118,00 |
| 08.01.2026 | 610,03 | 642,74 | 607,54 | 642,69 | 4,45% | 148.773,00 |
| 07.01.2026 | 606,60 | 625,49 | 603,10 | 615,31 | 2,28% | 286.303,00 |
| 06.01.2026 | 591,19 | 603,30 | 575,32 | 601,62 | 1,26% | 158.872,00 |
| 05.01.2026 | 588,89 | 610,95 | 588,89 | 594,13 | 0,43% | 170.139,00 |
| 02.01.2026 | 587,51 | 594,54 | 570,48 | 591,56 | 0,14% | 233.117,00 |
| 31.12.2025 | 599,51 | 601,69 | 590,37 | 590,74 | -1,44% | 136.849,00 |
| 30.12.2025 | 597,12 | 607,49 | 592,63 | 599,40 | -0,34% | 152.790,00 |
| 29.12.2025 | 601,79 | 607,00 | 596,12 | 601,46 | 0,17% | 187.985,00 |
| 26.12.2025 | 605,40 | 606,44 | 591,74 | 600,44 | -0,54% | 104.000,00 |
| 24.12.2025 | 607,35 | 610,00 | 602,28 | 603,72 | 0,03% | 59.278,00 |
| 23.12.2025 | 601,01 | 611,45 | 598,84 | 603,54 | 0,33% | 159.937,00 |
| 22.12.2025 | 610,97 | 617,91 | 600,23 | 601,57 | -0,57% | 103.272,00 |
| 19.12.2025 | 610,08 | 615,00 | 594,45 | 605,01 | -1,47% | 225.346,00 |
| 18.12.2025 | 604,00 | 618,03 | 598,23 | 614,03 | 2,49% | 241.028,00 |
| 17.12.2025 | 592,84 | 604,96 | 591,09 | 599,11 | 0,75% | 156.367,00 |
| 16.12.2025 | 597,95 | 602,36 | 588,12 | 594,63 | -0,59% | 118.100,00 |
| 15.12.2025 | 602,88 | 605,54 | 594,54 | 598,17 | 0,19% | 117.317,00 |
| 12.12.2025 | 601,48 | 614,11 | 585,00 | 597,03 | -0,57% | 108.986,00 |
| 11.12.2025 | 604,24 | 613,04 | 598,52 | 600,47 | 0,52% | 189.321,00 |
| 10.12.2025 | 574,72 | 602,76 | 571,64 | 597,39 | 4,83% | 200.175,00 |
| 09.12.2025 | 561,20 | 582,47 | 555,02 | 569,85 | 1,54% | 125.777,00 |
| 08.12.2025 | 586,66 | 586,66 | 550,99 | 561,18 | -3,02% | 134.970,00 |
| 05.12.2025 | 579,94 | 589,49 | 577,25 | 578,64 | 0,11% | 181.356,00 |
| 04.12.2025 | 586,59 | 593,00 | 573,31 | 577,99 | -1,48% | 214.585,00 |
| 03.12.2025 | 580,00 | 608,06 | 580,00 | 586,69 | 0,24% | 237.327,00 |
| 02.12.2025 | 587,25 | 594,45 | 571,60 | 585,27 | 0,18% | 195.831,00 |
| 01.12.2025 | 589,09 | 603,58 | 568,09 | 584,22 | -1,92% | 256.334,00 |
| 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 | 572,46 | -0,16% | 124.662,00 |
| 21.11.2025 | 547,28 | 577,10 | 541,96 | 573,39 | 5,37% | 123.686,00 |
| 20.11.2025 | 551,70 | 557,65 | 540,41 | 544,16 | 0,26% | 78.221,00 |
| 19.11.2025 | 539,35 | 550,33 | 537,00 | 542,76 | 0,65% | 124.041,00 |
| 18.11.2025 | 541,91 | 551,60 | 536,04 | 539,24 | -1,29% | 128.156,00 |
| 17.11.2025 | 558,34 | 558,34 | 539,11 | 546,26 | -2,10% | 83.955,00 |
| 14.11.2025 | 541,15 | 561,71 | 539,56 | 557,97 | 1,41% | 74.855,00 |
| 13.11.2025 | 557,62 | 562,07 | 548,97 | 550,21 | -2,11% | 53.978,00 |
| 12.11.2025 | 581,70 | 582,00 | 562,07 | 562,08 | -2,50% | 91.684,00 |
| 11.11.2025 | 576,89 | 584,56 | 573,42 | 576,48 | 0,62% | 62.497,00 |
| 10.11.2025 | 577,87 | 586,34 | 566,17 | 572,94 | -0,61% | 85.753,00 |
| 07.11.2025 | 575,39 | 577,00 | 565,00 | 576,43 | 0,44% | 66.921,00 |