1,565$
-1,57%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,56 | 1,57 | 1,54 | 1,57 | -1,57% | 20.794,00 |
| 12.12.2025 | 1,61 | 1,61 | 1,52 | 1,59 | -2,45% | 83.570,00 |
| 11.12.2025 | 1,63 | 1,65 | 1,53 | 1,63 | -1,81% | 55.974,00 |
| 10.12.2025 | 1,61 | 1,67 | 1,61 | 1,66 | 1,22% | 51.045,00 |
| 09.12.2025 | 1,62 | 1,65 | 1,57 | 1,64 | 1,23% | 28.636,00 |
| 08.12.2025 | 1,66 | 1,66 | 1,60 | 1,62 | -2,41% | 71.322,00 |
| 05.12.2025 | 1,64 | 1,68 | 1,60 | 1,66 | 1,84% | 60.227,00 |
| 04.12.2025 | 1,74 | 1,74 | 1,61 | 1,63 | -5,23% | 122.853,00 |
| 03.12.2025 | 1,72 | 1,75 | 1,71 | 1,72 | 0,00% | 96.286,00 |
| 02.12.2025 | 1,72 | 1,74 | 1,70 | 1,72 | -0,58% | 111.815,00 |
| 01.12.2025 | 1,75 | 1,77 | 1,71 | 1,73 | -2,26% | 72.329,00 |
| 28.11.2025 | 1,72 | 1,80 | 1,68 | 1,77 | 2,91% | 55.883,00 |
| 26.11.2025 | 1,68 | 1,75 | 1,60 | 1,72 | 2,38% | 122.179,00 |
| 25.11.2025 | 1,61 | 1,70 | 1,60 | 1,68 | 3,07% | 187.327,00 |
| 24.11.2025 | 1,61 | 1,63 | 1,56 | 1,63 | 1,24% | 66.381,00 |
| 21.11.2025 | 1,55 | 1,64 | 1,55 | 1,61 | 3,88% | 34.393,00 |
| 20.11.2025 | 1,57 | 1,61 | 1,48 | 1,55 | -1,91% | 62.848,00 |
| 19.11.2025 | 1,66 | 1,66 | 1,52 | 1,58 | -5,11% | 120.172,00 |
| 18.11.2025 | 1,52 | 1,68 | 1,50 | 1,67 | 11,00% | 196.934,00 |
| 17.11.2025 | 1,57 | 1,57 | 1,43 | 1,50 | -1,96% | 95.693,00 |
| 14.11.2025 | 1,55 | 1,58 | 1,36 | 1,53 | -2,24% | 156.950,00 |
| 13.11.2025 | 1,51 | 1,57 | 1,47 | 1,57 | 4,33% | 89.497,00 |
| 12.11.2025 | 1,50 | 1,58 | 1,45 | 1,50 | 0,00% | 129.586,00 |
| 11.11.2025 | 1,43 | 1,54 | 1,33 | 1,50 | -1,32% | 225.060,00 |
| 10.11.2025 | 1,36 | 1,54 | 1,34 | 1,52 | 13,43% | 128.325,00 |
| 07.11.2025 | 1,39 | 1,40 | 1,29 | 1,34 | -2,19% | 318.136,00 |
| 06.11.2025 | 1,43 | 1,54 | 1,37 | 1,37 | -7,43% | 210.716,00 |
| 05.11.2025 | 1,54 | 1,60 | 1,46 | 1,48 | -3,27% | 148.324,00 |
| 04.11.2025 | 1,54 | 1,66 | 1,51 | 1,53 | -2,55% | 213.738,00 |
| 03.11.2025 | 1,54 | 1,68 | 1,50 | 1,57 | 3,29% | 260.993,00 |
| 31.10.2025 | 1,51 | 1,60 | 1,51 | 1,52 | 0,66% | 119.683,00 |
| 30.10.2025 | 1,57 | 1,63 | 1,51 | 1,51 | -5,03% | 168.907,00 |
| 29.10.2025 | 1,67 | 1,75 | 1,58 | 1,59 | -3,64% | 278.141,00 |
| 28.10.2025 | 1,65 | 1,79 | 1,65 | 1,65 | 0,00% | 123.882,00 |
| 27.10.2025 | 1,69 | 1,75 | 1,62 | 1,65 | -2,65% | 96.971,00 |
| 24.10.2025 | 1,69 | 1,75 | 1,55 | 1,70 | 3,35% | 83.998,00 |
| 23.10.2025 | 1,55 | 1,66 | 1,55 | 1,64 | 5,47% | 65.305,00 |
| 22.10.2025 | 1,57 | 1,57 | 1,51 | 1,56 | -1,27% | 58.939,00 |
| 21.10.2025 | 1,54 | 1,58 | 1,53 | 1,58 | 0,32% | 77.110,00 |
| 20.10.2025 | 1,58 | 1,63 | 1,53 | 1,57 | -0,63% | 141.827,00 |
| 17.10.2025 | 1,58 | 1,65 | 1,52 | 1,58 | -1,13% | 232.662,00 |
| 16.10.2025 | 1,58 | 1,60 | 1,53 | 1,60 | -0,12% | 95.394,00 |
| 15.10.2025 | 1,60 | 1,64 | 1,56 | 1,60 | 1,27% | 119.659,00 |
| 14.10.2025 | 1,59 | 1,64 | 1,58 | 1,58 | 0,00% | 42.856,00 |
| 13.10.2025 | 1,61 | 1,64 | 1,56 | 1,58 | -1,25% | 86.571,00 |
| 10.10.2025 | 1,68 | 1,68 | 1,58 | 1,60 | -4,19% | 103.798,00 |
| 09.10.2025 | 1,72 | 1,75 | 1,67 | 1,67 | -2,91% | 99.120,00 |
| 08.10.2025 | 1,74 | 1,75 | 1,71 | 1,72 | 0,00% | 59.380,00 |
| 07.10.2025 | 1,75 | 1,86 | 1,69 | 1,72 | -0,58% | 70.522,00 |
| 06.10.2025 | 1,82 | 1,90 | 1,73 | 1,73 | -4,42% | 83.824,00 |
| 03.10.2025 | 1,77 | 1,83 | 1,77 | 1,81 | 2,84% | 8.195,00 |
| 02.10.2025 | 1,81 | 1,81 | 1,71 | 1,76 | 0,57% | 69.892,00 |
| 01.10.2025 | 1,70 | 1,78 | 1,67 | 1,75 | 3,55% | 55.635,00 |
| 30.09.2025 | 1,69 | 1,71 | 1,64 | 1,69 | -0,59% | 91.907,00 |
| 29.09.2025 | 1,73 | 1,81 | 1,65 | 1,70 | 0,00% | 145.618,00 |
| 26.09.2025 | 1,68 | 1,73 | 1,67 | 1,70 | 3,03% | 117.488,00 |
| 25.09.2025 | 1,66 | 1,68 | 1,63 | 1,65 | -1,20% | 55.824,00 |
| 24.09.2025 | 1,71 | 1,79 | 1,64 | 1,67 | -2,91% | 273.699,00 |
| 23.09.2025 | 1,72 | 1,78 | 1,70 | 1,72 | 0,00% | 100.168,00 |
| 22.09.2025 | 1,78 | 1,80 | 1,68 | 1,72 | -3,91% | 158.311,00 |
| 19.09.2025 | 1,93 | 1,98 | 1,76 | 1,79 | -7,73% | 270.428,00 |
| 18.09.2025 | 1,90 | 1,99 | 1,90 | 1,94 | 3,19% | 121.124,00 |
| 17.09.2025 | 1,94 | 2,04 | 1,88 | 1,88 | -3,09% | 137.816,00 |
| 16.09.2025 | 1,92 | 1,96 | 1,89 | 1,94 | 1,57% | 108.871,00 |
| 15.09.2025 | 1,98 | 1,98 | 1,89 | 1,91 | -3,05% | 169.663,00 |
| 12.09.2025 | 1,98 | 1,99 | 1,93 | 1,97 | 1,03% | 69.796,00 |
| 11.09.2025 | 1,91 | 1,97 | 1,90 | 1,95 | 2,63% | 102.826,00 |
| 10.09.2025 | 1,85 | 1,95 | 1,82 | 1,90 | 3,26% | 187.670,00 |
| 09.09.2025 | 1,78 | 1,85 | 1,76 | 1,84 | 1,10% | 90.872,00 |
| 08.09.2025 | 1,84 | 1,85 | 1,77 | 1,82 | -1,09% | 83.787,00 |
| 05.09.2025 | 1,70 | 1,84 | 1,67 | 1,84 | 10,18% | 65.751,00 |
| 04.09.2025 | 1,71 | 1,75 | 1,66 | 1,67 | 0,00% | 180.444,00 |
| 03.09.2025 | 1,64 | 1,75 | 1,63 | 1,67 | 0,60% | 122.895,00 |
| 02.09.2025 | 1,74 | 1,78 | 1,64 | 1,66 | -5,68% | 216.893,00 |
| 29.08.2025 | 1,80 | 1,81 | 1,73 | 1,76 | -1,68% | 107.518,00 |
| 28.08.2025 | 1,82 | 1,83 | 1,75 | 1,79 | 0,56% | 95.791,00 |
| 27.08.2025 | 1,77 | 1,82 | 1,77 | 1,78 | 1,14% | 65.198,00 |
| 26.08.2025 | 1,79 | 1,81 | 1,73 | 1,76 | -1,12% | 74.125,00 |
| 25.08.2025 | 1,78 | 1,83 | 1,75 | 1,78 | 1,14% | 56.019,00 |
| 22.08.2025 | 1,72 | 1,84 | 1,72 | 1,76 | 1,73% | 90.591,00 |
| 21.08.2025 | 1,78 | 1,79 | 1,72 | 1,73 | -3,35% | 51.532,00 |
| 20.08.2025 | 1,85 | 1,85 | 1,77 | 1,79 | -2,72% | 70.800,00 |
| 19.08.2025 | 1,88 | 1,89 | 1,79 | 1,84 | -1,60% | 76.678,00 |
| 18.08.2025 | 1,79 | 1,89 | 1,77 | 1,87 | 4,47% | 135.565,00 |
| 15.08.2025 | 1,84 | 1,89 | 1,77 | 1,79 | -1,10% | 58.773,00 |
| 14.08.2025 | 1,89 | 1,89 | 1,78 | 1,81 | -4,74% | 116.968,00 |
| 13.08.2025 | 1,85 | 1,94 | 1,85 | 1,90 | 3,26% | 154.674,00 |
| 12.08.2025 | 1,80 | 1,88 | 1,78 | 1,84 | 1,38% | 129.690,00 |
| 11.08.2025 | 1,80 | 1,86 | 1,75 | 1,82 | 3,13% | 168.921,00 |
| 08.08.2025 | 1,76 | 1,80 | 1,70 | 1,76 | 0,00% | 173.643,00 |
| 07.08.2025 | 1,89 | 1,90 | 1,75 | 1,76 | -7,37% | 116.928,00 |
| 06.08.2025 | 1,88 | 1,90 | 1,65 | 1,90 | 5,56% | 438.157,00 |
| 05.08.2025 | 1,86 | 1,95 | 1,70 | 1,80 | -2,70% | 299.429,00 |
| 04.08.2025 | 1,71 | 1,97 | 1,62 | 1,85 | 10,12% | 437.574,00 |
| 01.08.2025 | 1,65 | 1,71 | 1,62 | 1,68 | -0,59% | 137.195,00 |
| 31.07.2025 | 1,75 | 1,76 | 1,67 | 1,69 | -2,87% | 78.292,00 |
| 30.07.2025 | 1,82 | 1,83 | 1,72 | 1,74 | -4,40% | 127.230,00 |
| 29.07.2025 | 1,92 | 1,92 | 1,76 | 1,82 | -6,19% | 178.439,00 |
| 28.07.2025 | 2,00 | 2,01 | 1,93 | 1,94 | -1,52% | 167.160,00 |
| 25.07.2025 | 1,91 | 1,98 | 1,88 | 1,97 | 4,79% | 105.282,00 |