5,300$
-3,64%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 5,53 | 5,57 | 5,29 | 5,30 | -3,64% | 157.551,00 |
13.05.2024 | 5,67 | 5,68 | 5,49 | 5,50 | -2,31% | 96.639,00 |
10.05.2024 | 5,81 | 5,82 | 5,62 | 5,63 | -3,10% | 67.441,00 |
09.05.2024 | 5,59 | 5,88 | 5,59 | 5,81 | 3,75% | 131.574,00 |
08.05.2024 | 5,50 | 5,66 | 5,47 | 5,60 | -0,27% | 154.588,00 |
07.05.2024 | 5,76 | 5,92 | 4,89 | 5,62 | -6,73% | 292.045,00 |
06.05.2024 | 5,98 | 6,03 | 5,96 | 6,02 | 0,67% | 108.842,00 |
03.05.2024 | 6,04 | 6,20 | 5,91 | 5,98 | 0,67% | 82.696,00 |
02.05.2024 | 6,09 | 6,10 | 5,86 | 5,94 | 1,19% | 101.236,00 |
01.05.2024 | 6,04 | 6,08 | 5,85 | 5,87 | -2,49% | 88.446,00 |
30.04.2024 | 6,09 | 6,10 | 5,94 | 6,02 | -1,95% | 69.626,00 |
29.04.2024 | 6,22 | 6,31 | 6,10 | 6,14 | -0,65% | 81.801,00 |
26.04.2024 | 6,19 | 6,27 | 6,16 | 6,18 | 0,49% | 39.469,00 |
25.04.2024 | 6,10 | 6,19 | 6,04 | 6,15 | 0,00% | 79.024,00 |
24.04.2024 | 6,28 | 6,36 | 6,07 | 6,15 | -1,76% | 112.018,00 |
23.04.2024 | 6,35 | 6,43 | 6,25 | 6,26 | -1,42% | 70.832,00 |
22.04.2024 | 6,35 | 6,44 | 6,29 | 6,35 | 0,32% | 90.283,00 |
19.04.2024 | 6,16 | 6,33 | 6,16 | 6,33 | 2,43% | 90.778,00 |
18.04.2024 | 6,28 | 6,34 | 6,18 | 6,18 | -1,12% | 66.005,00 |
17.04.2024 | 6,36 | 6,42 | 6,25 | 6,25 | -1,57% | 50.487,00 |
16.04.2024 | 6,33 | 6,42 | 6,22 | 6,35 | 0,08% | 78.452,00 |
15.04.2024 | 6,30 | 6,42 | 6,25 | 6,35 | 0,87% | 58.898,00 |
12.04.2024 | 6,33 | 6,43 | 6,25 | 6,29 | -0,32% | 77.297,00 |
11.04.2024 | 6,14 | 6,40 | 6,14 | 6,31 | 2,69% | 54.284,00 |
10.04.2024 | 6,33 | 6,45 | 6,07 | 6,15 | -5,46% | 182.099,00 |
09.04.2024 | 6,41 | 6,55 | 6,40 | 6,50 | 1,56% | 73.333,00 |
08.04.2024 | 6,37 | 6,48 | 6,37 | 6,40 | 0,79% | 57.382,00 |
05.04.2024 | 6,36 | 6,40 | 6,29 | 6,35 | -0,31% | 73.723,00 |
04.04.2024 | 6,49 | 6,64 | 6,34 | 6,37 | -1,24% | 73.372,00 |
03.04.2024 | 6,44 | 6,54 | 6,43 | 6,45 | 0,16% | 103.329,00 |
02.04.2024 | 6,49 | 6,50 | 6,36 | 6,44 | -0,92% | 70.621,00 |
01.04.2024 | 6,48 | 6,60 | 6,45 | 6,50 | 1,09% | 90.628,00 |
28.03.2024 | 6,43 | 6,49 | 6,38 | 6,43 | 0,00% | 87.856,00 |
27.03.2024 | 6,34 | 6,43 | 6,27 | 6,43 | 2,39% | 35.188,00 |
26.03.2024 | 6,37 | 6,39 | 6,28 | 6,28 | -0,63% | 81.613,00 |
25.03.2024 | 6,36 | 6,47 | 6,24 | 6,32 | 0,00% | 104.760,00 |
22.03.2024 | 6,35 | 6,47 | 6,29 | 6,32 | 0,08% | 100.230,00 |
21.03.2024 | 6,27 | 6,40 | 6,27 | 6,32 | 0,72% | 118.808,00 |
20.03.2024 | 6,23 | 6,35 | 6,14 | 6,27 | 0,00% | 121.155,00 |
19.03.2024 | 6,12 | 6,31 | 6,08 | 6,27 | 2,28% | 108.381,00 |
18.03.2024 | 6,16 | 6,32 | 6,13 | 6,13 | -0,49% | 93.929,00 |
15.03.2024 | 6,07 | 6,24 | 6,06 | 6,16 | 1,65% | 302.650,00 |
14.03.2024 | 6,10 | 6,12 | 5,94 | 6,06 | -1,46% | 267.160,00 |
13.03.2024 | 6,10 | 6,17 | 6,09 | 6,15 | 0,65% | 68.480,00 |
12.03.2024 | 6,12 | 6,14 | 6,00 | 6,11 | 0,00% | 138.459,00 |
11.03.2024 | 6,12 | 6,28 | 6,08 | 6,11 | -1,45% | 123.092,00 |
08.03.2024 | 6,27 | 6,34 | 6,17 | 6,20 | 0,00% | 134.649,00 |
07.03.2024 | 6,43 | 6,44 | 6,14 | 6,20 | -2,82% | 226.817,00 |
06.03.2024 | 6,20 | 6,54 | 6,15 | 6,38 | 3,82% | 332.180,00 |
05.03.2024 | 6,33 | 6,33 | 5,60 | 6,15 | -7,52% | 344.296,00 |
04.03.2024 | 6,70 | 6,78 | 6,49 | 6,65 | -0,82% | 93.870,00 |
01.03.2024 | 6,59 | 6,76 | 6,47 | 6,70 | 2,45% | 111.240,00 |
29.02.2024 | 6,53 | 6,61 | 6,45 | 6,54 | 1,71% | 65.248,00 |
28.02.2024 | 6,70 | 6,70 | 6,42 | 6,43 | -4,32% | 77.015,00 |
27.02.2024 | 6,74 | 6,77 | 6,69 | 6,72 | 0,75% | 64.622,00 |
26.02.2024 | 6,53 | 6,73 | 6,52 | 6,67 | 1,68% | 81.248,00 |
23.02.2024 | 6,47 | 6,59 | 6,36 | 6,56 | 1,39% | 69.909,00 |
22.02.2024 | 6,75 | 6,75 | 6,44 | 6,47 | -4,57% | 71.630,00 |
21.02.2024 | 6,67 | 6,78 | 6,60 | 6,78 | 1,50% | 74.669,00 |
20.02.2024 | 6,64 | 6,97 | 6,60 | 6,68 | -0,89% | 126.945,00 |
16.02.2024 | 6,73 | 6,81 | 6,59 | 6,74 | -0,44% | 162.352,00 |
15.02.2024 | 6,44 | 6,78 | 6,43 | 6,77 | 5,62% | 81.242,00 |
14.02.2024 | 6,31 | 6,45 | 6,27 | 6,41 | 2,72% | 53.402,00 |
13.02.2024 | 6,52 | 6,59 | 6,22 | 6,24 | -6,59% | 108.785,00 |
12.02.2024 | 6,45 | 6,76 | 6,39 | 6,68 | 4,05% | 114.373,00 |
09.02.2024 | 6,43 | 6,46 | 6,26 | 6,42 | 0,63% | 88.719,00 |
08.02.2024 | 6,31 | 6,41 | 6,27 | 6,38 | 1,43% | 41.916,00 |
07.02.2024 | 6,43 | 6,47 | 6,27 | 6,29 | -1,87% | 91.618,00 |
06.02.2024 | 6,46 | 6,65 | 6,39 | 6,41 | -1,23% | 90.914,00 |
05.02.2024 | 6,52 | 6,57 | 6,43 | 6,49 | -1,37% | 75.993,00 |
02.02.2024 | 6,52 | 6,66 | 6,42 | 6,58 | -0,98% | 82.489,00 |
01.02.2024 | 6,53 | 6,70 | 6,50 | 6,65 | 2,39% | 74.529,00 |
31.01.2024 | 6,73 | 6,76 | 6,49 | 6,49 | -3,71% | 133.120,00 |
30.01.2024 | 6,70 | 6,86 | 6,62 | 6,74 | 0,45% | 88.161,00 |
29.01.2024 | 6,62 | 6,72 | 6,56 | 6,71 | 1,51% | 91.626,00 |
26.01.2024 | 6,78 | 6,78 | 6,60 | 6,61 | -1,78% | 66.098,00 |
25.01.2024 | 6,64 | 6,73 | 6,60 | 6,73 | 3,22% | 74.063,00 |
24.01.2024 | 6,54 | 6,62 | 6,39 | 6,52 | 1,09% | 122.603,00 |
23.01.2024 | 6,63 | 6,73 | 6,42 | 6,45 | -1,23% | 120.331,00 |
22.01.2024 | 6,42 | 6,54 | 6,31 | 6,53 | 2,19% | 125.088,00 |
19.01.2024 | 6,26 | 6,40 | 6,21 | 6,39 | 2,40% | 104.533,00 |
18.01.2024 | 6,20 | 6,45 | 6,13 | 6,24 | 1,13% | 99.175,00 |
17.01.2024 | 6,25 | 6,47 | 6,11 | 6,17 | -2,53% | 139.546,00 |
16.01.2024 | 6,18 | 6,37 | 6,13 | 6,33 | 0,96% | 103.644,00 |
12.01.2024 | 6,52 | 6,52 | 6,27 | 6,27 | -2,64% | 95.462,00 |
11.01.2024 | 6,49 | 6,55 | 6,44 | 6,44 | -1,23% | 56.137,00 |
10.01.2024 | 6,45 | 6,52 | 6,40 | 6,52 | 1,24% | 75.504,00 |
09.01.2024 | 6,65 | 6,71 | 6,43 | 6,44 | -4,38% | 143.146,00 |
08.01.2024 | 6,93 | 6,93 | 6,68 | 6,74 | -2,67% | 103.222,00 |
05.01.2024 | 6,64 | 6,99 | 6,58 | 6,92 | 3,52% | 279.977,00 |
04.01.2024 | 6,78 | 6,78 | 6,58 | 6,69 | -1,26% | 113.553,00 |
03.01.2024 | 6,85 | 6,95 | 6,70 | 6,77 | -1,88% | 157.364,00 |
02.01.2024 | 6,95 | 7,02 | 6,80 | 6,90 | -1,57% | 98.683,00 |
29.12.2023 | 7,13 | 7,14 | 7,00 | 7,01 | -1,82% | 136.110,00 |
28.12.2023 | 7,12 | 7,21 | 7,09 | 7,14 | 0,28% | 144.087,00 |
27.12.2023 | 7,25 | 7,29 | 7,09 | 7,12 | -1,25% | 132.640,00 |
26.12.2023 | 7,16 | 7,28 | 7,16 | 7,21 | 1,26% | 109.407,00 |
22.12.2023 | 7,23 | 7,30 | 7,09 | 7,12 | -0,84% | 185.659,00 |
21.12.2023 | 7,16 | 7,34 | 7,12 | 7,18 | 1,13% | 158.394,00 |
20.12.2023 | 6,87 | 7,27 | 6,86 | 7,10 | 3,65% | 157.426,00 |