1,230€
2,50%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.05.2025 | 0,85 | 0,85 | 0,85 | 0,85 | 3,68% | - |
| 02.05.2025 | 0,82 | 0,82 | 0,82 | 0,82 | -0,61% | - |
| 30.04.2025 | 0,82 | 0,82 | 0,82 | 0,82 | 3,14% | - |
| 29.04.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -8,62% | - |
| 28.04.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -9,38% | - |
| 25.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 5,49% | - |
| 24.04.2025 | 0,91 | 0,91 | 0,91 | 0,91 | 7,69% | - |
| 23.04.2025 | 0,85 | 0,85 | 0,85 | 0,85 | 15,75% | - |
| 22.04.2025 | 0,73 | 0,73 | 0,73 | 0,73 | -3,95% | 5.404,00 |
| 17.04.2025 | 0,76 | 0,76 | 0,76 | 0,76 | 1,33% | - |
| 16.04.2025 | 0,75 | 0,75 | 0,75 | 0,75 | -7,41% | - |
| 15.04.2025 | 0,81 | 0,81 | 0,81 | 0,81 | -1,82% | - |
| 14.04.2025 | 0,83 | 0,83 | 0,83 | 0,83 | -1,20% | - |
| 11.04.2025 | 0,84 | 0,84 | 0,84 | 0,84 | 3,09% | - |
| 10.04.2025 | 0,91 | 0,91 | 0,81 | 0,81 | -3,57% | 2.719,00 |
| 09.04.2025 | 0,84 | 0,84 | 0,84 | 0,84 | -19,23% | - |
| 08.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 10,64% | - |
| 07.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -9,62% | - |
| 04.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -9,57% | - |
| 03.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 6,48% | - |
| 02.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 01.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -8,62% | - |
| 31.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -5,69% | - |
| 28.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 27.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 26.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 25.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 24.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,11% | - |
| 21.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,84% | - |
| 20.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 19.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 18.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 17.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 3,60% | - |
| 14.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -6,71% | - |
| 13.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -9,15% | - |
| 12.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,20% | - |
| 11.03.2025 | 1,70 | 1,73 | 1,70 | 1,73 | -6,99% | 103,00 |
| 10.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 07.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | - |
| 06.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,89% | - |
| 05.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 04.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -7,00% | - |
| 03.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 28.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 3,68% | - |
| 27.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 26.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 25.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 24.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,09% | - |
| 21.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 20.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 19.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 18.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 17.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 14.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 12,07% | - |
| 13.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -6,45% | - |
| 12.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 11.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 10.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 07.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 06.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,56% | - |
| 05.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,52% | - |
| 04.02.2025 | 2,00 | 2,00 | 1,99 | 1,99 | -1,49% | 402,00 |
| 03.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 31.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 30.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 29.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -7,21% | - |
| 28.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 7,77% | - |
| 27.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 24.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 23.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 22.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 21.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 20.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 17.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 16.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 15.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 5,94% | - |