Echtzeit-Aktienkurs Cavco Industries
Bid:
Ask:
Aktienkurse zur Cavco Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 210,57 | 211,60 | 210,32 | 211,59 | 1,12% | - |
| 25.02.2021 | 209,89 | 210,11 | 209,01 | 209,25 | -5,77% | - |
| 24.02.2021 | 221,97 | 222,06 | 221,78 | 222,06 | 1,45% | - |
| 23.02.2021 | 214,10 | 220,42 | 0,00 | 218,88 | 2,52% | - |
| 22.02.2021 | 212,88 | 216,42 | 212,08 | 213,50 | -1,69% | - |
| 19.02.2021 | 218,90 | 219,51 | 0,00 | 217,16 | 0,77% | - |
| 18.02.2021 | 214,74 | 217,05 | 213,23 | 215,50 | -0,77% | - |
| 17.02.2021 | 213,12 | 218,07 | 0,00 | 217,16 | 0,82% | - |
| 16.02.2021 | 222,07 | 224,43 | 213,84 | 215,41 | -4,41% | - |
| 12.02.2021 | 230,13 | 231,16 | 224,30 | 225,35 | -2,00% | - |
| 11.02.2021 | 223,60 | 231,24 | 223,60 | 229,94 | 4,76% | - |
| 10.02.2021 | 215,12 | 221,77 | 211,19 | 219,49 | 1,97% | - |
| 09.02.2021 | 213,12 | 216,55 | 211,45 | 215,25 | 0,13% | - |
| 08.02.2021 | 210,09 | 216,56 | 207,82 | 214,98 | 4,66% | - |
| 05.02.2021 | 203,69 | 206,84 | 202,97 | 205,41 | 2,12% | - |
| 04.02.2021 | 202,19 | 202,19 | 201,15 | 201,15 | 0,04% | - |
| 03.02.2021 | 200,07 | 204,28 | 199,85 | 201,07 | -2,03% | - |
| 02.02.2021 | 199,92 | 209,27 | 199,55 | 205,23 | 5,96% | - |
| 01.02.2021 | 194,47 | 195,89 | 189,70 | 193,69 | 1,56% | - |
| 29.01.2021 | 190,71 | 190,71 | 190,71 | 190,71 | 5,33% | - |
| 28.01.2021 | 181,12 | 185,72 | 178,72 | 181,05 | 0,54% | - |
| 27.01.2021 | 180,57 | 185,57 | 177,98 | 180,08 | -3,03% | - |
| 26.01.2021 | 188,02 | 188,02 | 185,71 | 185,71 | -1,94% | - |
| 25.01.2021 | 193,86 | 196,15 | 187,06 | 189,38 | -2,07% | - |
| 22.01.2021 | 195,00 | 195,57 | 188,84 | 193,38 | -1,03% | - |
| 21.01.2021 | 196,92 | 199,41 | 192,72 | 195,39 | 0,06% | - |
| 20.01.2021 | 192,64 | 195,41 | 191,01 | 195,27 | 4,27% | - |
| 19.01.2021 | 189,09 | 190,21 | 185,49 | 187,27 | -0,31% | - |
| 15.01.2021 | 186,25 | 195,16 | 185,79 | 187,85 | 0,33% | - |
| 14.01.2021 | 186,26 | 189,00 | 183,15 | 187,23 | 2,92% | - |
| 13.01.2021 | 189,05 | 189,05 | 181,27 | 181,91 | -3,37% | - |
| 12.01.2021 | 184,99 | 188,71 | 184,32 | 188,25 | 1,47% | - |
| 11.01.2021 | 186,35 | 187,88 | 182,26 | 185,52 | 3,13% | - |
| 08.01.2021 | 192,34 | 192,59 | 179,90 | 179,90 | -7,01% | - |
| 07.01.2021 | 191,23 | 195,02 | 189,72 | 193,46 | 2,21% | - |
| 06.01.2021 | 182,50 | 192,90 | 181,99 | 189,27 | 5,96% | - |
| 05.01.2021 | 175,89 | 182,41 | 175,19 | 178,63 | 2,29% | - |
| 04.01.2021 | 174,23 | 176,70 | 170,39 | 174,63 | -0,38% | - |
| 31.12.2020 | 174,93 | 178,19 | 173,36 | 175,30 | -1,67% | - |
| 30.12.2020 | 180,02 | 181,08 | 177,34 | 178,27 | 1,15% | - |
| 29.12.2020 | 178,67 | 180,13 | 174,99 | 176,24 | -5,07% | - |
| 28.12.2020 | 175,59 | 185,66 | 175,59 | 185,66 | 8,68% | - |
| 24.12.2020 | 182,61 | 185,87 | 170,83 | 170,83 | -5,07% | - |
| 23.12.2020 | 179,80 | 181,76 | 178,35 | 179,95 | -1,01% | - |
| 22.12.2020 | 182,94 | 183,88 | 180,28 | 181,80 | 0,84% | - |
| 21.12.2020 | 179,06 | 183,22 | 177,77 | 180,29 | -6,72% | - |
| 18.12.2020 | 187,77 | 193,27 | 187,77 | 193,27 | 4,82% | - |
| 17.12.2020 | 181,00 | 186,96 | 178,86 | 184,39 | 3,72% | - |
| 16.12.2020 | 180,77 | 181,32 | 176,76 | 177,77 | -2,18% | - |
| 15.12.2020 | 180,83 | 182,88 | 179,78 | 181,73 | 1,55% | - |
| 14.12.2020 | 184,61 | 184,88 | 178,49 | 178,96 | -0,34% | - |
| 11.12.2020 | 183,62 | 183,71 | 176,40 | 179,56 | -1,43% | - |
| 10.12.2020 | 184,91 | 185,84 | 181,38 | 182,16 | -0,73% | - |
| 09.12.2020 | 188,01 | 188,22 | 182,92 | 183,51 | 15,32% | - |
| 08.12.2020 | 173,30 | 173,80 | 88,04 | 159,12 | -15,97% | - |
| 07.12.2020 | 184,60 | 189,38 | 184,34 | 189,35 | 2,39% | - |
| 04.12.2020 | 185,12 | 186,09 | 181,31 | 184,93 | -1,20% | - |
| 03.12.2020 | 187,74 | 191,36 | 186,38 | 187,18 | 3,11% | - |
| 02.12.2020 | 185,99 | 2.229,27 | 103,70 | 181,54 | -2,74% | - |
| 01.12.2020 | 186,83 | 190,60 | 184,88 | 186,65 | 4,17% | - |
| 30.11.2020 | 181,95 | 182,34 | 175,68 | 179,18 | -6,84% | - |
| 27.11.2020 | 189,11 | 192,33 | 184,58 | 192,33 | -0,80% | - |
| 25.11.2020 | 190,00 | 193,90 | 186,69 | 193,88 | -2,73% | - |
| 24.11.2020 | 200,76 | 202,95 | 195,42 | 199,33 | -0,63% | - |
| 23.11.2020 | 195,88 | 201,13 | 195,50 | 200,59 | 2,68% | - |
| 20.11.2020 | 194,27 | 197,08 | 193,46 | 195,35 | 0,80% | - |
| 19.11.2020 | 199,38 | 201,18 | 193,80 | 193,80 | -3,51% | - |
| 18.11.2020 | 204,94 | 206,69 | 199,77 | 200,85 | -2,34% | - |
| 17.11.2020 | 206,21 | 206,21 | 205,65 | 205,66 | 3,66% | - |
| 16.11.2020 | 198,05 | 201,69 | 194,98 | 198,39 | 0,87% | - |
| 13.11.2020 | 197,87 | 198,26 | 192,55 | 196,68 | 1,70% | - |
| 12.11.2020 | 197,53 | 198,41 | 191,62 | 193,40 | -4,93% | - |
| 11.11.2020 | 206,96 | 206,96 | 203,43 | 203,43 | 1,67% | - |
| 10.11.2020 | 196,63 | 205,16 | 195,44 | 200,10 | 4,94% | - |
| 09.11.2020 | 198,02 | 201,96 | 0,00 | 190,67 | -1,98% | - |
| 06.11.2020 | 193,76 | 196,96 | 193,76 | 194,52 | -3,37% | - |
| 05.11.2020 | 199,74 | 202,66 | 196,65 | 201,30 | 1,14% | - |
| 04.11.2020 | 197,72 | 201,93 | 0,00 | 199,03 | 3,38% | - |
| 03.11.2020 | 190,04 | 195,16 | 184,24 | 192,53 | 5,30% | - |
| 02.11.2020 | 178,19 | 185,33 | 178,19 | 182,84 | 6,45% | - |
| 30.10.2020 | 171,54 | 175,85 | 168,69 | 171,76 | -2,94% | - |
| 29.10.2020 | 175,70 | 177,88 | 168,81 | 176,97 | 0,83% | - |
| 28.10.2020 | 165,63 | 178,33 | 164,88 | 175,51 | 4,23% | - |
| 27.10.2020 | 171,99 | 172,48 | 165,93 | 168,39 | -1,89% | - |
| 26.10.2020 | 176,47 | 176,56 | 170,77 | 171,63 | -5,32% | - |
| 23.10.2020 | 178,88 | 181,32 | 175,77 | 181,27 | -0,55% | - |
| 22.10.2020 | 179,91 | 182,28 | 176,77 | 182,28 | 1,46% | - |
| 21.10.2020 | 179,83 | 181,71 | 176,91 | 179,65 | -1,84% | - |
| 20.10.2020 | 181,99 | 184,98 | 180,54 | 183,02 | 2,19% | - |
| 19.10.2020 | 179,64 | 182,94 | 178,11 | 179,10 | -0,61% | - |
| 16.10.2020 | 181,32 | 182,83 | 179,30 | 180,21 | -0,06% | - |
| 15.10.2020 | 175,94 | 181,92 | 175,08 | 180,30 | 3,34% | - |
| 14.10.2020 | 179,91 | 181,73 | 174,49 | 174,49 | -3,44% | - |
| 13.10.2020 | 180,11 | 185,16 | 180,11 | 180,70 | -3,50% | - |
| 12.10.2020 | 184,35 | 188,97 | 183,85 | 187,26 | 0,18% | - |
| 09.10.2020 | 0,00 | 189,30 | 0,00 | 186,92 | 1,36% | - |
| 08.10.2020 | 189,23 | 189,23 | 181,54 | 184,42 | -0,33% | - |
| 07.10.2020 | 185,61 | 186,57 | 180,62 | 185,03 | -0,27% | - |
| 06.10.2020 | 185,27 | 190,70 | 181,72 | 185,54 | -0,96% | - |
| 05.10.2020 | 184,29 | 187,70 | 181,05 | 187,35 | 1,75% | - |