3,510$
2,93%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 3,42 | 3,65 | 3,40 | 3,52 | 3,38% | 374.691,00 |
| 31.03.2026 | 3,22 | 3,47 | 3,22 | 3,41 | 6,57% | 394.629,00 |
| 30.03.2026 | 3,51 | 3,56 | 3,17 | 3,20 | -8,97% | 661.705,00 |
| 27.03.2026 | 3,58 | 3,65 | 3,43 | 3,51 | -3,31% | 211.649,00 |
| 26.03.2026 | 3,71 | 3,92 | 3,54 | 3,63 | -3,71% | 533.685,00 |
| 25.03.2026 | 3,67 | 3,79 | 3,45 | 3,77 | 1,75% | 367.643,00 |
| 24.03.2026 | 3,65 | 3,80 | 3,60 | 3,71 | 0,95% | 544.962,00 |
| 23.03.2026 | 3,59 | 3,73 | 3,33 | 3,67 | 2,23% | 705.096,00 |
| 20.03.2026 | 3,57 | 3,64 | 3,39 | 3,59 | 0,56% | 762.673,00 |
| 19.03.2026 | 3,29 | 3,59 | 3,17 | 3,57 | 6,41% | 453.243,00 |
| 18.03.2026 | 3,35 | 3,59 | 3,21 | 3,36 | 0,15% | 995.671,00 |
| 17.03.2026 | 3,52 | 3,53 | 3,05 | 3,35 | -7,46% | 1.154.700,00 |
| 16.03.2026 | 2,92 | 3,64 | 2,92 | 3,62 | 24,83% | 2.417.061,00 |
| 13.03.2026 | 2,33 | 2,94 | 2,25 | 2,90 | 24,46% | 2.099.038,00 |
| 12.03.2026 | 2,04 | 2,34 | 1,98 | 2,33 | 14,78% | 2.345.242,00 |
| 11.03.2026 | 1,98 | 2,89 | 1,97 | 2,03 | 25,31% | 46.303.356,00 |
| 10.03.2026 | 1,69 | 1,73 | 1,60 | 1,62 | -2,99% | 166.021,00 |
| 09.03.2026 | 1,50 | 1,69 | 1,41 | 1,67 | 9,51% | 153.010,00 |
| 06.03.2026 | 1,54 | 1,54 | 1,46 | 1,53 | -2,87% | 131.781,00 |
| 05.03.2026 | 1,73 | 1,73 | 1,44 | 1,57 | -10,29% | 370.824,00 |
| 04.03.2026 | 1,69 | 1,75 | 1,66 | 1,75 | 6,06% | 94.955,00 |
| 03.03.2026 | 1,73 | 1,75 | 1,64 | 1,65 | -8,33% | 78.440,00 |
| 02.03.2026 | 1,65 | 1,82 | 1,65 | 1,80 | 5,26% | 146.975,00 |
| 27.02.2026 | 1,72 | 1,72 | 1,66 | 1,71 | -1,16% | 60.913,00 |
| 26.02.2026 | 1,67 | 1,76 | 1,66 | 1,73 | 3,59% | 45.494,00 |
| 25.02.2026 | 1,70 | 1,71 | 1,67 | 1,67 | -1,18% | 47.710,00 |
| 24.02.2026 | 1,70 | 1,72 | 1,63 | 1,69 | 0,60% | 125.617,00 |
| 23.02.2026 | 1,72 | 1,72 | 1,63 | 1,68 | -2,89% | 148.405,00 |
| 20.02.2026 | 1,75 | 1,76 | 1,69 | 1,73 | -0,57% | 113.347,00 |
| 19.02.2026 | 1,70 | 1,78 | 1,66 | 1,74 | 2,35% | 179.051,00 |
| 18.02.2026 | 1,70 | 1,77 | 1,70 | 1,70 | -0,58% | 73.138,00 |
| 17.02.2026 | 1,65 | 1,78 | 1,64 | 1,71 | 2,40% | 138.587,00 |
| 13.02.2026 | 1,60 | 1,72 | 1,57 | 1,67 | 4,38% | 87.713,00 |
| 12.02.2026 | 1,69 | 1,76 | 1,57 | 1,60 | -5,33% | 154.341,00 |
| 11.02.2026 | 1,75 | 1,75 | 1,68 | 1,69 | -1,74% | 45.818,00 |
| 10.02.2026 | 1,75 | 1,81 | 1,72 | 1,72 | -1,71% | 167.549,00 |
| 09.02.2026 | 1,64 | 1,78 | 1,64 | 1,75 | 7,36% | 256.335,00 |
| 06.02.2026 | 1,50 | 1,66 | 1,50 | 1,63 | 10,14% | 154.164,00 |
| 05.02.2026 | 1,60 | 1,61 | 1,47 | 1,48 | -8,07% | 202.045,00 |
| 04.02.2026 | 1,51 | 1,62 | 1,48 | 1,61 | 10,27% | 255.929,00 |
| 03.02.2026 | 1,52 | 1,57 | 1,45 | 1,46 | -3,95% | 157.380,00 |
| 02.02.2026 | 1,49 | 1,58 | 1,46 | 1,52 | 1,33% | 193.126,00 |
| 30.01.2026 | 1,63 | 1,63 | 1,50 | 1,50 | -7,41% | 136.042,00 |
| 29.01.2026 | 1,59 | 1,63 | 1,56 | 1,62 | 1,89% | 41.999,00 |
| 28.01.2026 | 1,59 | 1,65 | 1,57 | 1,59 | -0,62% | 146.441,00 |
| 27.01.2026 | 1,62 | 1,63 | 1,55 | 1,60 | -1,23% | 69.715,00 |
| 26.01.2026 | 1,62 | 1,64 | 1,58 | 1,62 | 0,00% | 64.591,00 |
| 23.01.2026 | 1,64 | 1,68 | 1,60 | 1,62 | -0,61% | 54.006,00 |
| 22.01.2026 | 1,67 | 1,70 | 1,63 | 1,63 | 0,62% | 47.584,00 |
| 21.01.2026 | 1,58 | 1,67 | 1,58 | 1,62 | 3,85% | 69.063,00 |
| 20.01.2026 | 1,64 | 1,65 | 1,56 | 1,56 | -8,24% | 158.708,00 |
| 16.01.2026 | 1,77 | 1,81 | 1,70 | 1,70 | -2,86% | 53.905,00 |
| 15.01.2026 | 1,78 | 1,80 | 1,74 | 1,75 | -0,57% | 58.372,00 |
| 14.01.2026 | 1,76 | 1,79 | 1,72 | 1,76 | 0,00% | 43.395,00 |
| 13.01.2026 | 1,85 | 1,89 | 1,75 | 1,76 | -4,86% | 49.816,00 |
| 12.01.2026 | 1,71 | 1,90 | 1,70 | 1,85 | 8,82% | 268.352,00 |
| 09.01.2026 | 1,69 | 1,74 | 1,64 | 1,70 | 1,19% | 148.278,00 |
| 08.01.2026 | 1,63 | 1,69 | 1,63 | 1,68 | 4,35% | 76.488,00 |
| 07.01.2026 | 1,62 | 1,69 | 1,60 | 1,61 | -0,62% | 63.127,00 |
| 06.01.2026 | 1,68 | 1,68 | 1,60 | 1,62 | -2,99% | 143.995,00 |
| 05.01.2026 | 1,51 | 1,70 | 1,51 | 1,67 | 10,60% | 297.060,00 |
| 02.01.2026 | 1,43 | 1,52 | 1,43 | 1,51 | 4,86% | 29.495,00 |
| 31.12.2025 | 1,46 | 1,49 | 1,43 | 1,44 | -2,70% | 124.195,00 |
| 30.12.2025 | 1,42 | 1,52 | 1,42 | 1,48 | 3,50% | 100.963,00 |
| 29.12.2025 | 1,48 | 1,50 | 1,41 | 1,43 | -4,67% | 161.502,00 |
| 26.12.2025 | 1,49 | 1,54 | 1,47 | 1,50 | 1,35% | 79.887,00 |
| 24.12.2025 | 1,48 | 1,50 | 1,45 | 1,48 | 0,00% | 28.947,00 |
| 23.12.2025 | 1,51 | 1,53 | 1,47 | 1,48 | -1,33% | 97.190,00 |
| 22.12.2025 | 1,52 | 1,57 | 1,47 | 1,50 | -1,96% | 124.934,00 |
| 19.12.2025 | 1,51 | 1,59 | 1,47 | 1,53 | 0,00% | 49.976,00 |
| 18.12.2025 | 1,49 | 1,58 | 1,48 | 1,53 | 2,68% | 68.569,00 |
| 17.12.2025 | 1,50 | 1,57 | 1,45 | 1,49 | -3,25% | 283.433,00 |
| 16.12.2025 | 1,57 | 1,65 | 1,48 | 1,54 | -1,91% | 316.977,00 |
| 15.12.2025 | 1,59 | 1,61 | 1,54 | 1,57 | -1,26% | 100.913,00 |
| 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 | -1,21% | 55.974,00 |
| 10.12.2025 | 1,61 | 1,67 | 1,61 | 1,65 | 0,61% | 51.045,00 |
| 09.12.2025 | 1,62 | 1,65 | 1,57 | 1,64 | 1,23% | 28.647,00 |
| 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% | 123.003,00 |
| 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% | 72.829,00 |
| 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% | 66.382,00 |
| 21.11.2025 | 1,55 | 1,64 | 1,55 | 1,61 | 3,87% | 34.393,00 |
| 20.11.2025 | 1,57 | 1,61 | 1,48 | 1,55 | -1,90% | 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 | 10,63% | 196.934,00 |
| 17.11.2025 | 1,52 | 1,57 | 1,43 | 1,51 | -1,63% | 95.693,00 |
| 14.11.2025 | 1,55 | 1,58 | 1,36 | 1,53 | -1,92% | 156.950,00 |
| 13.11.2025 | 1,51 | 1,57 | 1,47 | 1,56 | 4,00% | 91.498,00 |
| 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 | 0,00% | 225.061,00 |
| 10.11.2025 | 1,36 | 1,54 | 1,34 | 1,50 | 11,94% | 145.702,00 |
| 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 |