CAVA Group, Inc. CAVA
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$54,10+0,96 (+1,81 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54,10 | +1,81 % | $53,67 | $54,99 | $52,92 | 3,72M |
| 2026-09-29 | $53,14 | +3,02 % | $52,26 | $53,29 | $51,65 | 3,75M |
| 2026-09-28 | $51,58 | 0,00 % | $51,01 | $52,81 | $51,01 | 2,91M |
| 2026-09-25 | $51,58 | -3,61 % | $53,98 | $54,65 | $51,46 | 3,50M |
| 2026-09-24 | $53,51 | +0,77 % | $52,70 | $53,60 | $52,49 | 1,96M |
| 2026-09-23 | $53,10 | +0,84 % | $52,04 | $53,52 | $51,76 | 3,23M |
| 2026-09-22 | $52,66 | +1,27 % | $52,81 | $55,41 | $52,66 | 4,89M |
| 2026-09-21 | $52,00 | +0,70 % | $51,88 | $52,39 | $50,80 | 3,94M |
| 2026-09-18 | $51,64 | +0,84 % | $52,06 | $52,71 | $50,92 | 6,00M |
| 2026-09-17 | $51,21 | +2,91 % | $51,31 | $51,87 | $50,15 | 3,60M |
| 2026-09-16 | $49,76 | -0,46 % | $50,89 | $51,65 | $49,67 | 6,04M |
| 2026-09-15 | $49,99 | -8,93 % | $54,20 | $54,34 | $49,72 | 7,39M |
| 2026-09-14 | $54,89 | -1,77 % | $55,25 | $56,25 | $54,29 | 4,07M |
| 2026-09-11 | $55,88 | +3,48 % | $54,81 | $56,14 | $54,70 | 2,85M |
| 2026-09-10 | $54,00 | -4,44 % | $55,99 | $55,99 | $53,91 | 4,25M |
| 2026-09-09 | $56,51 | -6,04 % | $59,65 | $59,85 | $56,43 | 4,15M |
| 2026-09-08 | $60,14 | -1,02 % | $61,19 | $61,22 | $59,34 | 2,89M |
| 2026-09-04 | $60,76 | -1,48 % | $61,24 | $61,57 | $60,40 | 1,97M |
| 2026-09-03 | $61,67 | -0,19 % | $62,95 | $63,19 | $60,82 | 1,80M |
| 2026-09-02 | $61,79 | +1,16 % | $61,00 | $62,45 | $60,75 | 2,23M |
| 2026-09-01 | $61,08 | -7,10 % | $65,00 | $65,25 | $61,00 | 3,30M |
| 2026-08-31 | $65,75 | -1,78 % | $66,60 | $68,29 | $65,43 | 1,73M |
| 2026-08-28 | $66,94 | -0,01 % | $67,00 | $68,50 | $66,30 | 1,50M |
| 2026-08-27 | $66,95 | -1,21 % | $67,72 | $67,75 | $66,16 | 1,76M |
| 2026-08-26 | $67,77 | -2,19 % | $69,00 | $69,60 | $67,21 | 1,80M |
| 2026-08-25 | $69,29 | -3,67 % | $71,96 | $72,22 | $69,14 | 1,78M |
| 2026-08-24 | $71,93 | -2,31 % | $74,00 | $74,47 | $71,74 | 3,37M |
| 2026-08-21 | $73,63 | +2,22 % | $72,33 | $74,14 | $71,85 | 2,05M |
| 2026-08-20 | $72,03 | +0,64 % | $71,07 | $72,95 | $70,52 | 2,06M |
| 2026-08-19 | $71,57 | +4,88 % | $69,60 | $73,58 | $69,59 | 2,37M |
| 2026-08-18 | $68,24 | -3,91 % | $70,45 | $70,68 | $68,01 | 2,12M |
| 2026-08-17 | $71,02 | -4,57 % | $73,30 | $73,36 | $69,71 | 2,82M |
| 2026-08-14 | $74,42 | +3,10 % | $73,25 | $75,65 | $72,86 | 3,59M |
| 2026-08-13 | $72,18 | +3,90 % | $70,69 | $73,38 | $70,08 | 4,76M |
| 2026-08-12 | $69,47 | +14,24 % | $69,46 | $71,70 | $67,03 | 11,65M |
| 2026-08-11 | $60,81 | -1,25 % | $61,48 | $62,62 | $60,15 | 6,76M |
| 2026-08-10 | $61,58 | -1,35 % | $62,00 | $62,70 | $60,21 | 4,06M |
| 2026-08-07 | $62,42 | +0,31 % | $62,00 | $64,37 | $61,49 | 2,50M |
| 2026-08-06 | $62,23 | -5,95 % | $64,99 | $64,99 | $62,18 | 3,76M |
| 2026-08-05 | $66,17 | +4,30 % | $63,91 | $67,27 | $63,35 | 2,70M |
| 2026-08-04 | $63,44 | -1,60 % | $64,15 | $66,06 | $63,13 | 3,42M |
| 2026-08-03 | $64,47 | -1,17 % | $65,68 | $67,32 | $64,14 | 3,39M |
| 2026-07-31 | $65,23 | -1,82 % | $65,62 | $66,62 | $65,11 | 2,16M |
| 2026-07-30 | $66,44 | +1,65 % | $67,89 | $68,88 | $65,20 | 3,09M |
| 2026-07-29 | $65,36 | +0,55 % | $65,08 | $67,23 | $64,50 | 3,04M |
| 2026-07-28 | $65,00 | +0,71 % | $63,57 | $65,50 | $62,50 | 3,90M |
| 2026-07-27 | $64,54 | +4,08 % | $63,22 | $64,94 | $61,74 | 4,46M |
| 2026-07-24 | $62,01 | -1,90 % | $63,04 | $64,91 | $61,30 | 2,57M |
| 2026-07-23 | $63,21 | +1,38 % | $61,00 | $63,28 | $60,89 | 3,94M |
| 2026-07-22 | $62,35 | -2,10 % | $63,43 | $65,10 | $61,46 | 5,45M |
| 2026-07-21 | $63,69 | +0,28 % | $62,30 | $64,73 | $61,86 | 3,95M |
| 2026-07-20 | $63,51 | -7,76 % | $68,29 | $68,81 | $63,30 | 4,40M |
| 2026-07-17 | $68,85 | +1,10 % | $68,65 | $71,35 | $68,19 | 2,43M |
| 2026-07-16 | $68,10 | -2,23 % | $68,51 | $69,87 | $65,96 | 3,30M |
| 2026-07-15 | $69,65 | -0,46 % | $71,60 | $74,41 | $69,55 | 3,42M |
| 2026-07-14 | $69,97 | -3,54 % | $72,78 | $73,25 | $69,63 | 3,12M |
| 2026-07-13 | $72,54 | +0,50 % | $72,55 | $73,20 | $70,97 | 3,42M |
| 2026-07-10 | $72,18 | +5,84 % | $68,20 | $72,36 | $68,06 | 2,70M |
| 2026-07-09 | $68,20 | +0,90 % | $67,48 | $69,41 | $66,61 | 2,35M |
| 2026-07-08 | $67,59 | -3,08 % | $69,24 | $69,25 | $66,22 | 4,08M |
| 2026-07-07 | $69,74 | -3,02 % | $71,48 | $72,55 | $68,77 | 2,88M |
| 2026-07-06 | $71,91 | -6,46 % | $75,73 | $76,65 | $71,61 | 3,66M |
| 2026-07-02 | $76,88 | -3,63 % | $79,66 | $79,75 | $75,74 | 2,31M |
| 2026-07-01 | $79,78 | +1,66 % | $78,54 | $79,93 | $76,33 | 2,52M |
| 2026-06-30 | $78,48 | -4,14 % | $82,50 | $82,86 | $78,17 | 2,09M |
| 2026-06-29 | $81,87 | -1,83 % | $84,50 | $84,74 | $80,80 | 3,60M |
| 2026-06-26 | $83,40 | +0,12 % | $81,21 | $85,73 | $80,80 | 2,16M |
| 2026-06-25 | $83,30 | +1,29 % | $83,02 | $85,01 | $82,90 | 3,05M |
| 2026-06-24 | $82,24 | +6,02 % | $77,56 | $82,30 | $76,78 | 2,45M |
| 2026-06-23 | $77,57 | -4,09 % | $80,58 | $81,29 | $77,50 | 4,38M |
| 2026-06-22 | $80,88 | -9,31 % | $88,70 | $88,70 | $80,85 | 2,69M |
| 2026-06-18 | $89,18 | +1,28 % | $89,37 | $90,62 | $88,00 | 3,16M |
| 2026-06-17 | $88,05 | +0,86 % | $87,22 | $90,50 | $86,01 | 2,66M |
| 2026-06-16 | $87,30 | -2,48 % | $88,30 | $89,89 | $86,99 | 2,92M |
| 2026-06-15 | $89,52 | -1,62 % | $90,17 | $91,63 | $88,05 | 4,75M |
| 2026-06-12 | $90,99 | +3,10 % | $89,00 | $92,32 | $88,96 | 3,21M |
| 2026-06-11 | $88,25 | +8,20 % | $81,85 | $88,50 | $79,80 | 3,63M |
| 2026-06-10 | $81,56 | +6,92 % | $77,97 | $82,57 | $77,15 | 3,89M |
| 2026-06-09 | $76,28 | +3,61 % | $74,00 | $77,20 | $73,36 | 3,48M |
| 2026-06-08 | $73,62 | +1,40 % | $73,00 | $75,32 | $72,33 | 2,01M |
| 2026-06-05 | $72,60 | +1,18 % | $71,50 | $73,36 | $71,20 | 1,92M |
| 2026-06-04 | $71,75 | +0,59 % | $71,33 | $74,24 | $70,88 | 3,10M |
| 2026-06-03 | $71,33 | -1,53 % | $71,00 | $71,65 | $69,33 | 2,89M |
| 2026-06-02 | $72,44 | -2,99 % | $73,79 | $73,93 | $71,86 | 2,10M |
| 2026-06-01 | $74,67 | -3,85 % | $77,00 | $77,89 | $73,58 | 2,92M |
| 2026-05-29 | $77,66 | -0,69 % | $79,95 | $80,48 | $77,18 | 2,93M |
| 2026-05-28 | $78,20 | -4,87 % | $81,25 | $82,02 | $77,13 | 3,30M |
| 2026-05-27 | $82,20 | +2,34 % | $81,27 | $85,56 | $81,27 | 2,80M |
| 2026-05-26 | $80,32 | -0,12 % | $80,36 | $81,06 | $78,78 | 2,36M |
| 2026-05-22 | $80,42 | -1,05 % | $82,50 | $84,25 | $80,16 | 2,14M |