586,090$
1,54%
Echtzeit-Aktienkurs Cavco Industries
Bid:
Ask:
Aktienkurse zur Cavco Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 597,31 | 597,31 | 579,88 | 585,13 | 1,29% | 92.232,00 |
| 01.10.2026 | 555,25 | 580,57 | 553,38 | 577,68 | 3,00% | 85.163,00 |
| 30.09.2026 | 564,99 | 567,35 | 553,95 | 560,86 | 0,76% | 110.114,00 |
| 29.09.2026 | 561,63 | 561,63 | 544,47 | 556,63 | -0,20% | 128.743,00 |
| 28.09.2026 | 547,40 | 563,66 | 547,40 | 557,77 | 0,09% | 90.808,00 |
| 25.09.2026 | 547,05 | 560,30 | 540,16 | 557,28 | 2,74% | 88.351,00 |
| 24.09.2026 | 541,84 | 547,61 | 532,18 | 542,42 | 0,11% | 112.388,00 |
| 23.09.2026 | 551,50 | 553,33 | 541,61 | 541,84 | -2,98% | 76.345,00 |
| 22.09.2026 | 556,50 | 561,74 | 547,25 | 558,48 | 2,78% | 146.400,00 |
| 21.09.2026 | 533,80 | 545,00 | 528,21 | 543,39 | 2,33% | 145.532,00 |
| 18.09.2026 | 525,83 | 532,88 | 520,55 | 531,04 | -0,78% | 160.920,00 |
| 17.09.2026 | 549,99 | 556,70 | 533,90 | 535,22 | -0,33% | 65.902,00 |
| 16.09.2026 | 533,79 | 544,84 | 528,19 | 536,97 | 0,17% | 96.159,00 |
| 15.09.2026 | 534,02 | 537,53 | 521,78 | 536,07 | 0,07% | 85.468,00 |
| 14.09.2026 | 523,43 | 538,07 | 521,50 | 535,67 | 1,14% | 94.390,00 |
| 11.09.2026 | 530,17 | 534,94 | 517,40 | 529,64 | 1,20% | 86.160,00 |
| 10.09.2026 | 525,78 | 529,69 | 515,68 | 523,35 | -2,86% | 63.694,00 |
| 09.09.2026 | 545,25 | 545,25 | 534,47 | 538,78 | -1,69% | 90.822,00 |
| 08.09.2026 | 561,41 | 564,48 | 546,03 | 548,04 | -3,21% | 194.301,00 |
| 04.09.2026 | 557,42 | 568,93 | 555,30 | 566,19 | 1,02% | 66.439,00 |
| 03.09.2026 | 573,03 | 574,41 | 558,71 | 560,45 | -0,25% | 77.297,00 |
| 02.09.2026 | 553,68 | 566,93 | 546,12 | 561,85 | 1,49% | 93.169,00 |
| 01.09.2026 | 549,20 | 560,00 | 546,48 | 553,59 | -0,99% | 122.627,00 |
| 31.08.2026 | 565,00 | 565,45 | 554,08 | 559,13 | -1,63% | 110.948,00 |
| 28.08.2026 | 571,13 | 581,37 | 565,62 | 568,40 | -0,30% | 77.823,00 |
| 27.08.2026 | 571,26 | 579,22 | 565,67 | 570,10 | -1,26% | 78.490,00 |
| 26.08.2026 | 588,98 | 590,30 | 573,78 | 577,36 | -1,73% | 91.929,00 |
| 25.08.2026 | 589,59 | 592,97 | 576,07 | 587,50 | 0,85% | 105.112,00 |
| 24.08.2026 | 584,87 | 590,28 | 580,54 | 582,54 | 0,00% | 64.602,00 |
| 21.08.2026 | 585,00 | 589,32 | 577,54 | 582,55 | 0,80% | 59.629,00 |
| 20.08.2026 | 585,41 | 591,90 | 574,70 | 577,95 | -3,55% | 74.378,00 |
| 19.08.2026 | 595,04 | 612,00 | 593,78 | 599,21 | 2,47% | 101.098,00 |
| 18.08.2026 | 599,67 | 599,67 | 584,77 | 584,77 | -2,42% | 63.432,00 |
| 17.08.2026 | 606,36 | 610,44 | 594,62 | 599,26 | -0,96% | 85.100,00 |
| 14.08.2026 | 605,57 | 612,51 | 602,67 | 605,05 | -0,37% | 59.253,00 |
| 13.08.2026 | 599,28 | 608,26 | 592,55 | 607,30 | 1,68% | 85.192,00 |
| 12.08.2026 | 597,18 | 603,53 | 587,26 | 597,25 | 0,52% | 166.700,00 |
| 11.08.2026 | 589,62 | 598,97 | 585,21 | 594,15 | 1,75% | 146.760,00 |
| 10.08.2026 | 586,82 | 588,40 | 581,32 | 583,92 | -1,40% | 123.865,00 |
| 07.08.2026 | 584,24 | 601,80 | 582,29 | 592,23 | 2,41% | 89.385,00 |
| 06.08.2026 | 582,05 | 585,41 | 574,45 | 578,32 | -1,55% | 87.725,00 |
| 05.08.2026 | 561,24 | 588,82 | 561,24 | 587,42 | 3,74% | 172.439,00 |
| 04.08.2026 | 550,20 | 567,32 | 545,00 | 566,25 | 3,85% | 174.663,00 |
| 03.08.2026 | 548,44 | 561,96 | 540,04 | 545,27 | -0,32% | 205.296,00 |
| 31.07.2026 | 540,98 | 570,94 | 534,04 | 547,03 | -2,73% | 268.513,00 |
| 30.07.2026 | 569,96 | 583,17 | 559,69 | 562,40 | -0,42% | 150.927,00 |
| 29.07.2026 | 576,50 | 585,33 | 564,41 | 564,75 | -4,05% | 136.421,00 |
| 28.07.2026 | 582,33 | 593,26 | 575,01 | 588,56 | 1,69% | 113.898,00 |
| 27.07.2026 | 581,09 | 589,99 | 573,89 | 578,79 | 1,58% | 84.856,00 |
| 24.07.2026 | 566,89 | 579,34 | 565,05 | 569,77 | 1,36% | 70.655,00 |
| 23.07.2026 | 560,71 | 566,89 | 551,28 | 562,10 | -1,33% | 82.305,00 |
| 22.07.2026 | 574,00 | 583,81 | 569,61 | 569,65 | -0,76% | 100.090,00 |
| 21.07.2026 | 569,50 | 577,57 | 562,36 | 574,00 | 1,24% | 109.165,00 |
| 20.07.2026 | 567,91 | 567,91 | 554,43 | 566,97 | 0,13% | 76.218,00 |
| 17.07.2026 | 577,28 | 588,49 | 562,20 | 566,22 | -3,29% | 80.414,00 |
| 16.07.2026 | 563,57 | 587,86 | 563,57 | 585,50 | 2,87% | 141.585,00 |
| 15.07.2026 | 564,22 | 574,23 | 555,93 | 569,16 | 1,30% | 85.200,00 |
| 14.07.2026 | 564,00 | 570,96 | 556,61 | 561,83 | 1,24% | 140.691,00 |
| 13.07.2026 | 565,69 | 571,52 | 552,45 | 554,96 | -2,17% | 85.105,00 |
| 10.07.2026 | 570,65 | 574,75 | 564,42 | 567,26 | -0,16% | 69.193,00 |
| 09.07.2026 | 560,00 | 574,19 | 560,00 | 568,17 | 2,08% | 84.589,00 |
| 08.07.2026 | 571,97 | 572,26 | 551,94 | 556,62 | -3,91% | 96.624,00 |
| 07.07.2026 | 590,14 | 593,03 | 574,53 | 579,26 | -1,15% | 89.841,00 |
| 06.07.2026 | 604,42 | 604,42 | 580,00 | 586,02 | -2,12% | 80.235,00 |
| 02.07.2026 | 601,89 | 606,44 | 590,96 | 598,73 | -0,63% | 77.131,00 |
| 01.07.2026 | 608,36 | 617,09 | 596,47 | 602,50 | -1,96% | 89.911,00 |
| 30.06.2026 | 611,70 | 621,94 | 595,76 | 614,54 | 0,22% | 106.291,00 |
| 29.06.2026 | 611,19 | 614,91 | 601,96 | 613,18 | -0,83% | 102.418,00 |
| 26.06.2026 | 604,38 | 620,04 | 600,61 | 618,30 | 1,61% | 248.609,00 |
| 25.06.2026 | 612,94 | 630,48 | 601,28 | 608,52 | -0,59% | 146.868,00 |
| 24.06.2026 | 597,94 | 624,99 | 597,94 | 612,14 | 4,64% | 172.816,00 |
| 23.06.2026 | 580,84 | 596,52 | 573,15 | 585,00 | -0,36% | 136.922,00 |
| 22.06.2026 | 601,30 | 608,90 | 586,60 | 587,09 | -2,40% | 81.120,00 |
| 18.06.2026 | 596,54 | 610,78 | 596,00 | 601,51 | 2,68% | 218.553,00 |
| 17.06.2026 | 602,44 | 618,00 | 580,13 | 585,79 | -3,06% | 127.470,00 |
| 16.06.2026 | 599,06 | 613,73 | 594,05 | 604,28 | 2,04% | 150.517,00 |
| 15.06.2026 | 602,51 | 610,90 | 589,84 | 592,18 | -0,10% | 77.254,00 |
| 12.06.2026 | 599,28 | 604,55 | 582,67 | 592,76 | -1,04% | 101.060,00 |
| 11.06.2026 | 566,90 | 598,97 | 565,61 | 598,97 | 6,10% | 99.476,00 |
| 10.06.2026 | 579,89 | 586,76 | 564,05 | 564,51 | -2,39% | 150.152,00 |
| 09.06.2026 | 564,30 | 592,35 | 562,94 | 578,31 | 2,65% | 130.732,00 |
| 08.06.2026 | 553,06 | 571,53 | 547,39 | 563,36 | 2,45% | 105.888,00 |
| 05.06.2026 | 553,61 | 562,97 | 545,99 | 549,91 | -0,08% | 110.718,00 |
| 04.06.2026 | 549,40 | 559,85 | 539,36 | 550,35 | 1,17% | 77.748,00 |
| 03.06.2026 | 538,52 | 547,41 | 531,84 | 543,99 | -0,33% | 99.038,00 |
| 02.06.2026 | 532,07 | 550,80 | 532,07 | 545,80 | 2,04% | 89.251,00 |
| 01.06.2026 | 536,52 | 540,76 | 527,14 | 534,89 | -0,30% | 136.744,00 |
| 29.05.2026 | 533,51 | 554,70 | 533,08 | 536,52 | -0,42% | 209.029,00 |
| 28.05.2026 | 536,20 | 550,68 | 515,69 | 538,76 | -1,44% | 126.516,00 |
| 27.05.2026 | 535,61 | 560,08 | 531,91 | 546,63 | 3,33% | 221.646,00 |
| 26.05.2026 | 515,09 | 531,82 | 503,48 | 529,02 | 3,90% | 308.728,00 |
| 22.05.2026 | 484,12 | 511,65 | 473,05 | 509,17 | 3,60% | 340.944,00 |
| 21.05.2026 | 486,59 | 497,58 | 478,06 | 491,49 | -0,78% | 132.045,00 |
| 20.05.2026 | 466,35 | 496,14 | 463,27 | 495,37 | 6,60% | 180.203,00 |
| 19.05.2026 | 454,92 | 466,46 | 443,33 | 464,71 | 1,44% | 102.002,00 |
| 18.05.2026 | 462,00 | 467,47 | 454,66 | 458,11 | 0,52% | 115.312,00 |
| 15.05.2026 | 471,18 | 471,18 | 455,03 | 455,76 | -4,34% | 136.428,00 |
| 14.05.2026 | 466,62 | 487,65 | 458,95 | 476,42 | 2,98% | 106.726,00 |
| 13.05.2026 | 471,98 | 472,33 | 453,17 | 462,63 | -2,78% | 126.037,00 |
| 12.05.2026 | 481,53 | 481,59 | 462,10 | 475,87 | -1,06% | 85.423,00 |