584,770$
-0,41%
Echtzeit-Aktienkurs Cavco Industries
Bid:
Ask:
Aktienkurse zur Cavco Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 580,84 | 596,52 | 573,15 | 585,00 | -0,36% | 137.741,00 |
| 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 |
| 11.05.2026 | 485,87 | 486,86 | 477,00 | 480,96 | -0,74% | 138.783,00 |
| 08.05.2026 | 484,61 | 489,60 | 479,08 | 484,54 | 0,48% | 93.530,00 |
| 07.05.2026 | 504,00 | 515,83 | 478,86 | 482,23 | -3,57% | 134.805,00 |
| 06.05.2026 | 500,26 | 510,90 | 495,74 | 500,10 | 3,37% | 102.427,00 |
| 05.05.2026 | 484,00 | 494,22 | 471,96 | 483,78 | 0,94% | 135.547,00 |
| 04.05.2026 | 508,64 | 508,64 | 476,47 | 479,27 | -6,15% | 112.667,00 |
| 01.05.2026 | 512,74 | 514,78 | 499,96 | 510,68 | 0,73% | 99.123,00 |
| 30.04.2026 | 497,84 | 511,57 | 495,11 | 507,00 | 1,73% | 236.839,00 |
| 29.04.2026 | 535,10 | 535,10 | 496,26 | 498,40 | -7,03% | 202.212,00 |
| 28.04.2026 | 539,60 | 540,50 | 528,04 | 536,10 | -0,33% | 99.071,00 |
| 27.04.2026 | 536,61 | 544,22 | 533,25 | 537,85 | -0,32% | 90.366,00 |
| 24.04.2026 | 532,67 | 543,70 | 532,67 | 539,59 | 0,88% | 93.633,00 |
| 23.04.2026 | 534,05 | 538,03 | 526,45 | 534,88 | 0,31% | 123.278,00 |
| 22.04.2026 | 531,98 | 538,00 | 530,73 | 533,24 | 0,39% | 129.089,00 |
| 21.04.2026 | 543,01 | 548,97 | 530,50 | 531,18 | -1,62% | 108.701,00 |
| 20.04.2026 | 533,11 | 541,05 | 530,01 | 539,94 | 0,16% | 137.242,00 |
| 17.04.2026 | 517,39 | 542,36 | 516,71 | 539,06 | 7,12% | 141.798,00 |
| 16.04.2026 | 502,68 | 509,05 | 500,73 | 503,23 | 0,03% | 116.888,00 |
| 15.04.2026 | 515,02 | 516,92 | 499,59 | 503,10 | -3,25% | 98.547,00 |
| 14.04.2026 | 528,14 | 529,35 | 518,69 | 519,99 | -0,68% | 83.654,00 |
| 13.04.2026 | 519,24 | 525,21 | 512,99 | 523,54 | 1,21% | 92.038,00 |
| 10.04.2026 | 519,31 | 521,41 | 503,82 | 517,30 | -0,46% | 97.780,00 |
| 09.04.2026 | 503,96 | 529,69 | 503,96 | 519,67 | 1,82% | 228.702,00 |
| 08.04.2026 | 493,36 | 512,07 | 493,36 | 510,37 | 8,90% | 196.934,00 |
| 07.04.2026 | 478,79 | 481,20 | 463,39 | 468,67 | -2,62% | 169.026,00 |
| 06.04.2026 | 479,57 | 484,04 | 471,96 | 481,27 | 0,30% | 190.947,00 |
| 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 |