482,170$
3,51%
Echtzeit-Aktienkurs Cavco Industries
Bid:
Ask:
Aktienkurse zur Cavco Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 461,49 | 486,84 | 452,01 | 482,17 | 3,51% | 38.716,00 |
| 02.02.2026 | 485,11 | 487,99 | 453,07 | 465,80 | -5,33% | 431.098,00 |
| 30.01.2026 | 548,60 | 550,98 | 490,00 | 492,02 | -20,41% | 771.255,00 |
| 29.01.2026 | 615,33 | 633,73 | 612,81 | 618,17 | 0,33% | 195.360,00 |
| 28.01.2026 | 635,65 | 641,14 | 611,34 | 616,11 | -2,65% | 171.128,00 |
| 27.01.2026 | 653,10 | 658,86 | 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 | -2,38% | 152.393,00 |
| 22.01.2026 | 695,95 | 713,01 | 676,98 | 683,59 | -1,82% | 165.026,00 |
| 21.01.2026 | 684,19 | 704,50 | 683,07 | 696,28 | 1,61% | 179.282,00 |
| 20.01.2026 | 680,20 | 696,21 | 655,00 | 685,23 | -1,80% | 215.305,00 |
| 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% | 159.127,00 |
| 14.01.2026 | 678,81 | 689,86 | 672,58 | 689,58 | 1,76% | 180.723,00 |
| 13.01.2026 | 677,00 | 699,33 | 671,94 | 677,66 | 0,09% | 303.308,00 |
| 12.01.2026 | 662,49 | 682,59 | 659,10 | 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% | 148.741,00 |
| 07.01.2026 | 606,60 | 625,49 | 603,10 | 615,31 | 2,24% | 286.253,00 |
| 06.01.2026 | 591,19 | 603,30 | 575,32 | 601,84 | 1,24% | 158.856,00 |
| 05.01.2026 | 588,89 | 610,95 | 588,89 | 594,46 | 0,49% | 169.850,00 |
| 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% | 152.594,00 |
| 29.12.2025 | 601,79 | 607,00 | 596,12 | 601,46 | 0,17% | 187.644,00 |
| 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% | 103.105,00 |
| 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 | 2,40% | 241.028,00 |
| 17.12.2025 | 592,84 | 604,96 | 591,09 | 599,61 | 0,84% | 156.363,00 |
| 16.12.2025 | 597,95 | 602,36 | 588,12 | 594,63 | -0,59% | 117.753,00 |
| 15.12.2025 | 602,88 | 605,54 | 594,54 | 598,17 | 0,19% | 117.216,00 |
| 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 | 0,56% | 189.321,00 |
| 10.12.2025 | 574,72 | 602,76 | 571,64 | 597,10 | 4,78% | 200.173,00 |
| 09.12.2025 | 561,20 | 582,47 | 555,02 | 569,85 | 1,55% | 125.735,00 |
| 08.12.2025 | 586,66 | 586,66 | 550,99 | 561,14 | -3,02% | 134.869,00 |
| 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% | 214.559,00 |
| 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 |