1,540€
-4,94%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 1,53 | 1,55 | 1,52 | 1,55 | -4,63% | - |
| 19.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 18.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 17.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 16.09.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | 500,00 |
| 15.09.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -2,45% | - |
| 12.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 11.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 10.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 09.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 08.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 10,00% | - |
| 05.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 04.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 03.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | - |
| 02.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 01.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 29.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 28.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 27.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 26.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 25.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 22.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 21.08.2025 | 1,53 | 1,55 | 1,48 | 1,51 | -2,58% | - |
| 20.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 19.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,97% | - |
| 18.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 15.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,03% | - |
| 14.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 13.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 12.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 11.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 08.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -7,50% | - |
| 07.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | - |
| 06.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |
| 05.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 10,42% | - |
| 04.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 01.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,88% | - |
| 31.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 30.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -5,49% | - |
| 29.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,20% | - |
| 28.07.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 10,90% | 2.414,00 |
| 25.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,88% | - |
| 24.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | - |
| 23.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 9,72% | - |
| 22.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 21.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,70% | - |
| 18.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 17.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 4,61% | - |
| 16.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -7,88% | - |
| 15.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 5,10% | - |
| 14.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | - |
| 11.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 4,46% | - |
| 10.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -6,55% | - |
| 09.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | - |
| 08.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 6,10% | - |
| 07.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 04.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 03.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 8,50% | - |
| 02.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 11,68% | - |
| 01.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 7,87% | - |
| 30.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 5,83% | - |
| 27.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 26.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 25.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | - |
| 24.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 23.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | - |
| 20.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 19.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 18.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 17.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 16.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 13.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 12.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -4,58% | - |
| 11.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 10.06.2025 | 1,28 | 1,36 | 1,28 | 1,36 | 13,33% | 1.279,00 |
| 09.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 06.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 05.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,76% | - |
| 04.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 5,88% | - |
| 03.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 7,21% | - |
| 02.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 30.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 29.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 28.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 27.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 26.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 23.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 22.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 21.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -7,69% | - |
| 20.05.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 1,56% | 139,00 |
| 19.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 16.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 9,65% | - |
| 15.05.2025 | 1,10 | 1,14 | 1,10 | 1,14 | -0,87% | 6.184,00 |
| 14.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -8,73% | - |
| 13.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 5,88% | - |
| 12.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 14,42% | - |
| 09.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 14,92% | - |
| 08.05.2025 | 0,91 | 0,91 | 0,91 | 0,91 | 16,77% | - |
| 07.05.2025 | 0,78 | 0,78 | 0,78 | 0,78 | -1,27% | - |
| 06.05.2025 | 0,79 | 0,79 | 0,79 | 0,79 | -7,10% | - |