375,300$
4,39%
Echtzeit-Aktienkurs Cavco Industries
Bid:
Ask:
Aktienkurse zur Cavco Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 362,47 | 380,52 | 362,47 | 375,36 | 4,41% | 66.688,00 |
| 22.04.2024 | 359,21 | 363,87 | 356,00 | 359,52 | 0,37% | 35.130,00 |
| 19.04.2024 | 347,63 | 359,90 | 347,63 | 358,20 | 2,67% | 70.881,00 |
| 18.04.2024 | 354,88 | 357,51 | 346,83 | 348,88 | -0,56% | 44.146,00 |
| 17.04.2024 | 360,50 | 363,88 | 349,14 | 350,85 | -1,71% | 69.235,00 |
| 16.04.2024 | 370,03 | 370,03 | 355,98 | 356,97 | -3,63% | 89.671,00 |
| 15.04.2024 | 376,43 | 376,47 | 367,50 | 370,43 | -1,55% | 65.234,00 |
| 12.04.2024 | 378,24 | 378,24 | 372,17 | 376,25 | -1,24% | 28.937,00 |
| 11.04.2024 | 374,70 | 380,97 | 373,36 | 380,97 | 2,34% | 38.792,00 |
| 10.04.2024 | 378,36 | 378,36 | 365,73 | 372,27 | -4,90% | 60.619,00 |
| 09.04.2024 | 385,35 | 391,61 | 380,00 | 391,46 | 2,47% | 24.495,00 |
| 08.04.2024 | 383,57 | 383,57 | 378,50 | 382,02 | 0,42% | 48.688,00 |
| 05.04.2024 | 374,43 | 382,47 | 374,43 | 380,41 | 2,02% | 37.710,00 |
| 04.04.2024 | 383,62 | 383,63 | 371,69 | 372,89 | -1,49% | 34.772,00 |
| 03.04.2024 | 369,56 | 380,63 | 369,56 | 378,54 | 1,14% | 25.998,00 |
| 02.04.2024 | 383,52 | 383,52 | 369,95 | 374,27 | -3,69% | 49.730,00 |
| 01.04.2024 | 399,49 | 400,99 | 386,24 | 388,59 | -2,62% | 56.153,00 |
| 28.03.2024 | 393,20 | 400,23 | 393,20 | 399,06 | 1,50% | 48.849,00 |
| 27.03.2024 | 388,00 | 394,96 | 388,00 | 393,16 | 1,90% | 33.091,00 |
| 26.03.2024 | 391,20 | 391,40 | 384,09 | 385,84 | -0,21% | 32.968,00 |
| 25.03.2024 | 392,44 | 395,19 | 386,63 | 386,66 | -1,77% | 48.776,00 |
| 22.03.2024 | 393,57 | 393,99 | 388,62 | 393,61 | 0,03% | 60.262,00 |
| 21.03.2024 | 392,30 | 396,71 | 391,76 | 393,50 | 0,75% | 36.778,00 |
| 20.03.2024 | 383,70 | 392,06 | 379,90 | 390,57 | 2,22% | 47.378,00 |
| 19.03.2024 | 370,20 | 382,70 | 369,04 | 382,10 | 2,44% | 55.811,00 |
| 18.03.2024 | 380,27 | 383,10 | 372,08 | 373,01 | -1,05% | 48.027,00 |
| 15.03.2024 | 365,52 | 377,48 | 365,51 | 376,98 | 3,25% | 236.014,00 |
| 14.03.2024 | 373,99 | 374,73 | 362,70 | 365,12 | -2,96% | 53.559,00 |
| 13.03.2024 | 371,17 | 380,04 | 371,17 | 376,25 | 0,93% | 55.345,00 |
| 12.03.2024 | 372,53 | 376,50 | 364,81 | 372,78 | 0,25% | 49.841,00 |
| 11.03.2024 | 365,62 | 372,85 | 362,15 | 371,86 | 1,95% | 84.377,00 |
| 08.03.2024 | 378,16 | 379,25 | 364,51 | 364,74 | -2,83% | 67.848,00 |
| 07.03.2024 | 368,93 | 376,98 | 365,69 | 375,37 | 2,32% | 51.684,00 |
| 06.03.2024 | 372,45 | 373,49 | 364,20 | 366,87 | 0,08% | 39.188,00 |
| 05.03.2024 | 367,14 | 371,33 | 363,19 | 366,56 | -0,10% | 49.572,00 |
| 04.03.2024 | 378,35 | 379,80 | 365,32 | 366,94 | -3,21% | 59.475,00 |
| 01.03.2024 | 375,37 | 380,26 | 369,73 | 379,09 | 1,75% | 51.245,00 |
| 29.02.2024 | 372,00 | 376,31 | 368,11 | 372,57 | 1,93% | 70.287,00 |
| 28.02.2024 | 363,99 | 368,33 | 361,28 | 365,50 | -0,73% | 56.567,00 |
| 27.02.2024 | 367,47 | 369,94 | 365,94 | 368,19 | 0,55% | 57.805,00 |
| 26.02.2024 | 366,67 | 368,94 | 364,18 | 366,17 | 0,10% | 58.878,00 |
| 23.02.2024 | 367,65 | 371,00 | 365,80 | 365,80 | -0,27% | 42.381,00 |
| 22.02.2024 | 365,80 | 370,50 | 363,73 | 366,80 | 0,34% | 57.923,00 |
| 21.02.2024 | 368,93 | 371,26 | 362,25 | 365,55 | -0,80% | 52.046,00 |
| 20.02.2024 | 363,71 | 368,54 | 358,84 | 368,50 | -0,41% | 78.254,00 |
| 16.02.2024 | 365,64 | 373,41 | 365,00 | 370,00 | -0,21% | 69.747,00 |
| 15.02.2024 | 372,82 | 375,87 | 365,86 | 370,79 | 0,58% | 55.779,00 |
| 14.02.2024 | 361,68 | 371,69 | 354,13 | 368,66 | 4,17% | 58.414,00 |
| 13.02.2024 | 348,96 | 358,62 | 347,48 | 353,91 | -5,21% | 82.806,00 |
| 12.02.2024 | 362,54 | 375,25 | 362,54 | 373,37 | 3,25% | 56.995,00 |
| 09.02.2024 | 354,36 | 362,56 | 352,90 | 361,60 | 2,15% | 52.251,00 |
| 08.02.2024 | 352,01 | 355,60 | 351,13 | 354,00 | 1,39% | 48.823,00 |
| 07.02.2024 | 354,68 | 355,40 | 348,83 | 349,13 | -0,94% | 38.281,00 |
| 06.02.2024 | 350,97 | 357,50 | 343,05 | 352,45 | 0,43% | 60.981,00 |
| 05.02.2024 | 342,39 | 352,26 | 335,51 | 350,92 | 2,30% | 77.087,00 |
| 02.02.2024 | 336,77 | 350,88 | 325,25 | 343,05 | 1,75% | 73.537,00 |
| 01.02.2024 | 336,43 | 339,11 | 328,28 | 337,15 | 1,54% | 60.113,00 |
| 31.01.2024 | 334,59 | 341,11 | 330,55 | 332,03 | -0,56% | 111.910,00 |
| 30.01.2024 | 336,36 | 338,11 | 332,87 | 333,90 | -0,49% | 57.600,00 |
| 29.01.2024 | 328,73 | 337,52 | 324,77 | 335,55 | 2,14% | 53.586,00 |
| 26.01.2024 | 325,00 | 328,95 | 325,00 | 328,51 | 1,51% | 45.979,00 |
| 25.01.2024 | 323,19 | 324,51 | 319,61 | 323,63 | 2,49% | 48.290,00 |
| 24.01.2024 | 329,84 | 329,84 | 313,47 | 315,78 | -2,54% | 38.803,00 |
| 23.01.2024 | 339,15 | 339,15 | 320,88 | 324,01 | -4,47% | 88.086,00 |
| 22.01.2024 | 333,63 | 340,43 | 333,41 | 339,18 | 3,00% | 68.912,00 |
| 19.01.2024 | 322,88 | 329,78 | 315,92 | 329,29 | 2,68% | 71.067,00 |
| 18.01.2024 | 310,71 | 320,84 | 310,46 | 320,71 | 4,62% | 60.198,00 |
| 17.01.2024 | 305,65 | 310,80 | 304,10 | 306,54 | -1,68% | 45.364,00 |
| 16.01.2024 | 312,25 | 314,00 | 308,93 | 311,77 | -1,35% | 42.936,00 |
| 12.01.2024 | 323,32 | 323,32 | 314,71 | 316,05 | -0,64% | 47.054,00 |
| 11.01.2024 | 320,92 | 320,92 | 314,61 | 318,09 | -0,87% | 39.603,00 |
| 10.01.2024 | 318,72 | 322,88 | 318,24 | 320,87 | 0,66% | 38.894,00 |
| 09.01.2024 | 318,31 | 321,44 | 317,01 | 318,78 | -0,99% | 28.026,00 |
| 08.01.2024 | 317,18 | 324,12 | 315,53 | 321,98 | 1,90% | 49.847,00 |
| 05.01.2024 | 315,89 | 324,22 | 313,91 | 315,99 | -1,13% | 69.931,00 |
| 04.01.2024 | 323,44 | 323,52 | 317,75 | 319,60 | -0,99% | 92.311,00 |
| 03.01.2024 | 340,78 | 340,78 | 322,39 | 322,81 | -6,29% | 67.363,00 |
| 02.01.2024 | 342,33 | 346,46 | 338,68 | 344,47 | -0,62% | 51.726,00 |
| 29.12.2023 | 350,01 | 354,76 | 345,24 | 346,62 | -1,66% | 73.220,00 |
| 28.12.2023 | 352,35 | 357,68 | 351,63 | 352,48 | -0,77% | 49.403,00 |
| 27.12.2023 | 359,91 | 365,63 | 353,98 | 355,21 | -0,83% | 65.342,00 |
| 26.12.2023 | 350,95 | 360,35 | 348,43 | 358,20 | 2,94% | 58.845,00 |
| 22.12.2023 | 347,24 | 350,61 | 347,24 | 347,96 | 0,40% | 51.094,00 |
| 21.12.2023 | 345,80 | 347,11 | 339,64 | 346,57 | 1,60% | 45.229,00 |
| 20.12.2023 | 343,04 | 355,00 | 339,25 | 341,10 | -0,42% | 112.892,00 |
| 19.12.2023 | 333,18 | 343,80 | 333,18 | 342,54 | 3,31% | 68.732,00 |
| 18.12.2023 | 331,06 | 332,88 | 327,85 | 331,58 | -0,17% | 42.898,00 |
| 15.12.2023 | 338,63 | 340,88 | 327,23 | 332,15 | -1,41% | 268.579,00 |
| 14.12.2023 | 322,49 | 338,92 | 322,49 | 336,91 | 5,08% | 65.351,00 |
| 13.12.2023 | 308,80 | 322,30 | 301,56 | 320,61 | 4,70% | 80.746,00 |
| 12.12.2023 | 310,50 | 311,53 | 302,07 | 306,21 | -2,13% | 59.111,00 |
| 11.12.2023 | 308,06 | 313,65 | 301,86 | 312,87 | 1,97% | 60.675,00 |
| 08.12.2023 | 302,00 | 307,05 | 301,92 | 306,82 | 1,18% | 41.173,00 |
| 07.12.2023 | 306,76 | 306,98 | 301,80 | 303,24 | -1,39% | 63.408,00 |
| 06.12.2023 | 296,05 | 308,01 | 296,05 | 307,51 | 4,36% | 79.345,00 |
| 05.12.2023 | 294,95 | 297,12 | 292,81 | 294,67 | -1,25% | 51.709,00 |
| 04.12.2023 | 288,57 | 298,65 | 288,57 | 298,41 | 2,37% | 65.900,00 |
| 01.12.2023 | 281,75 | 292,03 | 281,21 | 291,49 | 2,87% | 71.217,00 |
| 30.11.2023 | 285,49 | 285,49 | 279,50 | 283,35 | 0,20% | 54.821,00 |
| 29.11.2023 | 281,53 | 285,14 | 271,48 | 282,79 | 2,05% | 80.588,00 |