Cavco Industries, Inc. CVCO
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$554,46-5,80 (-1,04 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $560,26 | +0,74 % | $564,99 | $567,35 | $553,95 | 112,50K |
| 2026-09-29 | $556,12 | -0,25 % | $561,63 | $561,63 | $544,47 | 133,10K |
| 2026-09-28 | $557,53 | +0,04 % | $547,40 | $563,66 | $547,40 | 102,50K |
| 2026-09-25 | $557,28 | +2,59 % | $547,05 | $560,30 | $540,16 | 88,30K |
| 2026-09-24 | $543,21 | +0,25 % | $541,84 | $547,61 | $532,18 | 115,40K |
| 2026-09-23 | $541,84 | -2,96 % | $551,50 | $553,33 | $541,61 | 80,10K |
| 2026-09-22 | $558,39 | +2,76 % | $556,50 | $561,74 | $547,25 | 146,40K |
| 2026-09-21 | $543,39 | +2,33 % | $533,80 | $545,00 | $528,21 | 146,00K |
| 2026-09-18 | $531,04 | -0,96 % | $525,83 | $532,88 | $520,56 | 160,90K |
| 2026-09-17 | $536,18 | -0,18 % | $549,99 | $556,70 | $533,90 | 65,90K |
| 2026-09-16 | $537,15 | +0,20 % | $533,79 | $544,84 | $528,19 | 96,20K |
| 2026-09-15 | $536,07 | +0,07 % | $534,02 | $537,53 | $521,78 | 96,50K |
| 2026-09-14 | $535,67 | +1,14 % | $523,43 | $538,07 | $521,50 | 94,70K |
| 2026-09-11 | $529,64 | +1,20 % | $530,17 | $534,94 | $517,40 | 85,90K |
| 2026-09-10 | $523,35 | -2,86 % | $525,78 | $529,95 | $515,68 | 63,70K |
| 2026-09-09 | $538,78 | -1,69 % | $545,25 | $545,25 | $534,47 | 90,80K |
| 2026-09-08 | $548,04 | -3,21 % | $561,41 | $564,48 | $546,03 | 194,40K |
| 2026-09-04 | $566,19 | +0,94 % | $557,42 | $568,93 | $555,30 | 66,40K |
| 2026-09-03 | $560,94 | -0,16 % | $573,03 | $574,41 | $558,71 | 79,80K |
| 2026-09-02 | $561,85 | +1,63 % | $553,68 | $566,93 | $546,12 | 93,20K |
| 2026-09-01 | $552,85 | -1,12 % | $549,20 | $560,00 | $546,48 | 122,70K |
| 2026-08-31 | $559,13 | -1,63 % | $565,00 | $565,45 | $554,08 | 110,90K |
| 2026-08-28 | $568,40 | -0,33 % | $571,13 | $581,37 | $565,62 | 77,70K |
| 2026-08-27 | $570,27 | -1,23 % | $571,26 | $579,22 | $565,68 | 79,70K |
| 2026-08-26 | $577,37 | -1,77 % | $589,24 | $590,30 | $573,78 | 91,90K |
| 2026-08-25 | $587,76 | +0,90 % | $589,59 | $592,97 | $576,07 | 105,10K |
| 2026-08-24 | $582,54 | 0,00 % | $584,87 | $590,28 | $580,54 | 64,80K |
| 2026-08-21 | $582,55 | +0,64 % | $585,00 | $589,32 | $577,55 | 59,60K |
| 2026-08-20 | $578,86 | -3,34 % | $585,41 | $591,90 | $574,70 | 74,40K |
| 2026-08-19 | $598,85 | +2,41 % | $595,04 | $612,00 | $593,78 | 101,40K |
| 2026-08-18 | $584,77 | -2,54 % | $599,67 | $599,67 | $584,77 | 63,40K |
| 2026-08-17 | $599,98 | -0,84 % | $606,36 | $610,44 | $594,62 | 85,10K |
| 2026-08-14 | $605,05 | -0,34 % | $605,57 | $612,51 | $602,67 | 59,30K |
| 2026-08-13 | $607,10 | +1,46 % | $599,28 | $608,26 | $592,55 | 85,20K |
| 2026-08-12 | $598,38 | +0,71 % | $597,18 | $603,53 | $587,26 | 169,00K |
| 2026-08-11 | $594,18 | +1,89 % | $589,62 | $598,97 | $585,21 | 148,40K |
| 2026-08-10 | $583,17 | -1,53 % | $586,82 | $588,40 | $581,32 | 128,30K |
| 2026-08-07 | $592,23 | +2,43 % | $584,24 | $601,80 | $582,29 | 89,40K |
| 2026-08-06 | $578,17 | -1,63 % | $582,05 | $585,41 | $574,45 | 87,70K |
| 2026-08-05 | $587,73 | +3,74 % | $561,24 | $588,82 | $561,24 | 177,70K |
| 2026-08-04 | $566,56 | +3,83 % | $551,52 | $567,32 | $545,00 | 174,70K |
| 2026-08-03 | $545,64 | -0,25 % | $548,44 | $561,96 | $540,05 | 206,50K |
| 2026-07-31 | $547,03 | -2,73 % | $540,98 | $570,94 | $534,05 | 268,50K |
| 2026-07-30 | $562,40 | -0,50 % | $569,96 | $583,17 | $559,69 | 150,90K |
| 2026-07-29 | $565,24 | -4,05 % | $576,50 | $585,33 | $564,18 | 136,40K |
| 2026-07-28 | $589,08 | +1,73 % | $582,33 | $593,26 | $575,01 | 114,00K |
| 2026-07-27 | $579,05 | +1,63 % | $581,09 | $589,99 | $573,89 | 87,90K |
| 2026-07-24 | $569,77 | +1,36 % | $566,89 | $579,34 | $565,06 | 70,70K |
| 2026-07-23 | $562,10 | -1,39 % | $560,71 | $566,89 | $551,28 | 84,40K |
| 2026-07-22 | $570,05 | -0,69 % | $574,00 | $583,81 | $569,61 | 100,90K |
| 2026-07-21 | $574,00 | +1,24 % | $569,50 | $577,57 | $562,37 | 110,50K |
| 2026-07-20 | $566,97 | +0,13 % | $567,91 | $567,91 | $554,43 | 76,20K |
| 2026-07-17 | $566,22 | -3,29 % | $577,28 | $588,49 | $562,20 | 80,40K |
| 2026-07-16 | $585,49 | +2,87 % | $563,57 | $587,86 | $563,57 | 141,60K |
| 2026-07-15 | $569,16 | +1,30 % | $564,22 | $574,23 | $555,93 | 86,30K |
| 2026-07-14 | $561,83 | +1,22 % | $564,00 | $570,96 | $556,62 | 144,10K |
| 2026-07-13 | $555,08 | -2,15 % | $565,69 | $571,52 | $552,45 | 85,10K |
| 2026-07-10 | $567,26 | -0,12 % | $570,65 | $574,75 | $564,42 | 69,20K |
| 2026-07-09 | $567,96 | +2,07 % | $560,00 | $574,19 | $560,00 | 85,70K |
| 2026-07-08 | $556,44 | -3,88 % | $571,97 | $572,26 | $551,94 | 99,60K |
| 2026-07-07 | $578,92 | -1,29 % | $590,14 | $593,03 | $574,53 | 89,80K |
| 2026-07-06 | $586,51 | -2,04 % | $604,42 | $604,42 | $580,00 | 81,00K |
| 2026-07-02 | $598,73 | -0,53 % | $601,89 | $606,44 | $590,96 | 77,10K |
| 2026-07-01 | $601,89 | -2,03 % | $608,36 | $617,09 | $596,47 | 90,80K |
| 2026-06-30 | $614,38 | +0,09 % | $611,70 | $621,94 | $595,76 | 106,60K |
| 2026-06-29 | $613,83 | -0,72 % | $611,19 | $618,29 | $601,96 | 103,90K |
| 2026-06-26 | $618,30 | +1,61 % | $604,38 | $620,04 | $600,61 | 248,60K |
| 2026-06-25 | $608,52 | -0,50 % | $612,94 | $630,48 | $601,29 | 148,10K |
| 2026-06-24 | $611,60 | +4,55 % | $597,94 | $624,99 | $597,93 | 173,80K |
| 2026-06-23 | $585,00 | -0,37 % | $580,84 | $596,52 | $573,15 | 137,70K |
| 2026-06-22 | $587,16 | -2,39 % | $601,30 | $608,90 | $586,58 | 81,10K |
| 2026-06-18 | $601,51 | +2,64 % | $597,80 | $610,78 | $596,00 | 218,60K |
| 2026-06-17 | $586,05 | -3,05 % | $602,44 | $618,00 | $580,13 | 127,50K |
| 2026-06-16 | $604,47 | +2,02 % | $599,06 | $613,73 | $594,05 | 150,60K |
| 2026-06-15 | $592,48 | -0,05 % | $602,51 | $610,90 | $589,84 | 77,30K |
| 2026-06-12 | $592,76 | -1,03 % | $599,28 | $604,55 | $582,67 | 101,10K |
| 2026-06-11 | $598,95 | +6,10 % | $566,90 | $598,97 | $565,61 | 102,50K |
| 2026-06-10 | $564,51 | -2,39 % | $579,89 | $586,76 | $564,05 | 154,00K |
| 2026-06-09 | $578,31 | +2,73 % | $564,30 | $592,35 | $562,94 | 130,70K |
| 2026-06-08 | $562,96 | +2,37 % | $553,06 | $571,53 | $547,39 | 109,10K |
| 2026-06-05 | $549,91 | -0,07 % | $553,61 | $562,97 | $545,99 | 110,70K |
| 2026-06-04 | $550,29 | +1,07 % | $549,40 | $559,85 | $539,36 | 77,70K |
| 2026-06-03 | $544,46 | -0,27 % | $538,52 | $547,42 | $531,84 | 99,00K |
| 2026-06-02 | $545,93 | +2,06 % | $532,07 | $550,80 | $532,07 | 89,30K |
| 2026-06-01 | $534,89 | -0,30 % | $536,52 | $540,76 | $527,14 | 136,70K |
| 2026-05-29 | $536,52 | -0,36 % | $533,51 | $554,70 | $533,08 | 209,00K |
| 2026-05-28 | $538,44 | -1,43 % | $536,20 | $550,68 | $515,69 | 126,50K |
| 2026-05-27 | $546,24 | +3,26 % | $535,61 | $560,08 | $531,92 | 221,70K |
| 2026-05-26 | $529,02 | +3,90 % | $515,09 | $531,82 | $503,48 | 308,70K |
| 2026-05-22 | $509,17 | +3,60 % | $484,12 | $511,65 | $473,05 | 340,90K |