53,750€
7,18%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 52,25 | 53,25 | 52,25 | 53,25 | 6,18% | - |
| 08.01.2026 | 50,25 | 50,75 | 49,55 | 50,15 | -3,09% | - |
| 07.01.2026 | 51,25 | 51,75 | 51,00 | 51,75 | 1,97% | 10,00 |
| 06.01.2026 | 51,00 | 51,00 | 50,75 | 50,75 | 7,29% | - |
| 02.01.2026 | 46,40 | 47,60 | 46,40 | 47,30 | -0,63% | - |
| 30.12.2025 | 47,30 | 47,90 | 47,30 | 47,60 | 0,85% | - |
| 29.12.2025 | 47,40 | 47,90 | 46,80 | 47,20 | 0,64% | - |
| 23.12.2025 | 47,20 | 47,80 | 46,60 | 46,90 | 2,85% | - |
| 22.12.2025 | 45,70 | 45,70 | 45,60 | 45,60 | 0,44% | - |
| 19.12.2025 | 45,90 | 46,10 | 45,10 | 45,40 | -2,58% | - |
| 18.12.2025 | 46,60 | 47,40 | 46,60 | 46,60 | -1,48% | - |
| 17.12.2025 | 47,10 | 47,30 | 47,10 | 47,30 | 0,42% | - |
| 16.12.2025 | 47,00 | 47,40 | 46,10 | 47,10 | 1,07% | - |
| 15.12.2025 | 46,50 | 47,20 | 46,50 | 46,60 | -0,64% | - |
| 12.12.2025 | 46,80 | 47,30 | 46,40 | 46,90 | -0,85% | - |
| 11.12.2025 | 49,00 | 49,10 | 45,90 | 47,30 | 0,42% | - |
| 10.12.2025 | 47,20 | 47,30 | 47,10 | 47,10 | -0,21% | - |
| 09.12.2025 | 47,20 | 48,00 | 47,20 | 47,20 | -1,05% | - |
| 08.12.2025 | 47,80 | 47,80 | 47,40 | 47,70 | -0,83% | - |
| 05.12.2025 | 48,60 | 48,80 | 48,10 | 48,10 | -1,43% | - |
| 04.12.2025 | 48,10 | 49,10 | 47,70 | 48,80 | 2,09% | - |
| 03.12.2025 | 47,30 | 48,20 | 47,10 | 47,80 | 1,70% | - |
| 02.12.2025 | 47,10 | 47,70 | 47,00 | 47,00 | -0,21% | - |
| 01.12.2025 | 47,30 | 47,30 | 47,10 | 47,10 | 0,43% | - |
| 28.11.2025 | 47,00 | 47,00 | 46,90 | 46,90 | -0,21% | - |
| 27.11.2025 | 47,00 | 47,10 | 47,00 | 47,00 | -1,05% | - |
| 26.11.2025 | 47,40 | 47,50 | 47,40 | 47,50 | 1,28% | - |
| 25.11.2025 | 45,90 | 47,50 | 45,00 | 46,90 | 2,85% | - |
| 24.11.2025 | 45,30 | 45,80 | 44,90 | 45,60 | 0,66% | - |
| 21.11.2025 | 45,70 | 45,70 | 45,30 | 45,30 | -0,22% | - |
| 20.11.2025 | 46,10 | 47,30 | 45,40 | 45,40 | 0,67% | - |
| 19.11.2025 | 45,10 | 45,10 | 45,00 | 45,10 | -1,53% | - |
| 18.11.2025 | 46,10 | 46,10 | 45,20 | 45,80 | -1,72% | - |
| 17.11.2025 | 46,60 | 46,80 | 46,60 | 46,60 | -1,48% | - |
| 14.11.2025 | 46,70 | 47,30 | 45,80 | 47,30 | -0,63% | 21,00 |
| 13.11.2025 | 47,90 | 48,00 | 47,60 | 47,60 | -3,64% | - |
| 11.11.2025 | 48,60 | 49,40 | 47,60 | 49,40 | 2,07% | - |
| 10.11.2025 | 48,20 | 48,40 | 48,20 | 48,40 | 0,00% | - |
| 07.11.2025 | 48,90 | 49,20 | 48,10 | 48,40 | -0,82% | - |
| 06.11.2025 | 49,00 | 49,00 | 48,80 | 48,80 | -1,81% | - |
| 05.11.2025 | 49,60 | 49,70 | 49,60 | 49,70 | -0,40% | - |
| 04.11.2025 | 52,25 | 52,75 | 46,00 | 49,90 | 0,40% | - |
| 03.11.2025 | 49,60 | 50,50 | 49,30 | 49,70 | 2,47% | - |
| 31.10.2025 | 49,10 | 50,80 | 48,40 | 48,50 | -1,22% | - |
| 30.10.2025 | 49,20 | 49,20 | 49,00 | 49,10 | -3,73% | - |
| 29.10.2025 | 51,25 | 51,25 | 51,00 | 51,00 | -4,23% | - |
| 27.10.2025 | 52,75 | 53,25 | 52,75 | 53,25 | 2,40% | - |
| 24.10.2025 | 51,75 | 52,75 | 51,75 | 52,00 | 3,69% | - |
| 23.10.2025 | 50,15 | 50,35 | 50,15 | 50,15 | -0,20% | - |
| 21.10.2025 | 50,75 | 51,00 | 50,15 | 50,25 | -0,99% | 50,00 |
| 20.10.2025 | 48,20 | 50,75 | 47,60 | 50,75 | 4,86% | 30,00 |
| 17.10.2025 | 48,60 | 48,60 | 48,40 | 48,40 | -2,02% | - |
| 16.10.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -2,66% | - |
| 15.10.2025 | 50,15 | 50,75 | 50,15 | 50,75 | 3,15% | - |
| 14.10.2025 | 49,60 | 49,60 | 49,20 | 49,20 | 1,23% | - |
| 13.10.2025 | 48,00 | 48,60 | 48,00 | 48,60 | -0,21% | 21,00 |
| 10.10.2025 | 50,25 | 51,00 | 48,70 | 48,70 | -5,44% | - |
| 09.10.2025 | 51,75 | 52,25 | 51,25 | 51,50 | 0,98% | - |
| 08.10.2025 | 51,25 | 51,25 | 50,75 | 51,00 | -0,49% | - |
| 07.10.2025 | 51,75 | 51,75 | 51,25 | 51,25 | 0,99% | - |
| 06.10.2025 | 50,75 | 50,75 | 50,75 | 50,75 | 2,94% | 55,00 |
| 02.10.2025 | 49,50 | 49,95 | 48,80 | 49,30 | 0,41% | - |
| 01.10.2025 | 49,60 | 50,50 | 48,60 | 49,10 | 1,45% | 135,00 |
| 30.09.2025 | 48,00 | 48,40 | 47,60 | 48,40 | 2,98% | - |
| 29.09.2025 | 46,80 | 47,60 | 46,20 | 47,00 | 0,21% | - |
| 26.09.2025 | 46,10 | 47,30 | 45,70 | 46,90 | -2,29% | - |
| 24.09.2025 | 47,80 | 48,00 | 47,80 | 48,00 | -1,84% | - |
| 23.09.2025 | 48,40 | 49,25 | 47,80 | 48,90 | 2,30% | - |
| 22.09.2025 | 46,80 | 47,80 | 46,50 | 47,80 | -4,69% | 20,00 |
| 19.09.2025 | 50,25 | 50,25 | 50,15 | 50,15 | 3,40% | - |
| 18.09.2025 | 48,40 | 48,50 | 48,40 | 48,50 | 1,46% | - |
| 17.09.2025 | 47,50 | 47,80 | 47,50 | 47,80 | 3,02% | - |
| 16.09.2025 | 46,40 | 46,40 | 45,80 | 46,40 | 0,65% | - |
| 15.09.2025 | 46,10 | 46,20 | 46,10 | 46,10 | -1,07% | 43,00 |
| 12.09.2025 | 46,70 | 46,70 | 46,60 | 46,60 | 2,19% | - |
| 11.09.2025 | 45,20 | 45,60 | 45,20 | 45,60 | -4,00% | - |
| 09.09.2025 | 47,60 | 47,60 | 47,50 | 47,50 | -1,66% | - |
| 05.09.2025 | 47,60 | 48,50 | 46,80 | 48,30 | 1,90% | - |
| 04.09.2025 | 47,40 | 48,10 | 46,90 | 47,40 | -0,63% | 10,00 |
| 03.09.2025 | 48,80 | 49,30 | 47,50 | 47,70 | -2,85% | 60,00 |
| 02.09.2025 | 49,40 | 49,70 | 48,40 | 49,10 | -0,61% | 620,00 |
| 01.09.2025 | 49,20 | 49,60 | 49,20 | 49,40 | 0,61% | - |
| 29.08.2025 | 49,40 | 49,75 | 48,60 | 49,10 | -1,21% | 1,00 |
| 28.08.2025 | 50,15 | 50,75 | 49,10 | 49,70 | -0,90% | 72,00 |
| 27.08.2025 | 49,90 | 51,75 | 49,50 | 50,15 | 0,70% | 65,00 |
| 26.08.2025 | 49,80 | 51,75 | 49,60 | 49,80 | -0,90% | 865,00 |
| 25.08.2025 | 50,15 | 51,25 | 49,90 | 50,25 | -0,99% | 70,00 |
| 22.08.2025 | 49,70 | 50,75 | 49,10 | 50,75 | 1,70% | - |
| 21.08.2025 | 48,90 | 49,90 | 48,40 | 49,90 | 2,04% | 203,00 |
| 20.08.2025 | 51,25 | 51,25 | 48,90 | 48,90 | -4,59% | 700,00 |
| 19.08.2025 | 52,75 | 54,00 | 50,75 | 51,25 | -3,76% | 7,00 |
| 18.08.2025 | 52,50 | 55,50 | 52,25 | 53,25 | 1,43% | 668,00 |
| 15.08.2025 | 51,50 | 55,00 | 51,50 | 52,50 | 0,48% | 1.724,00 |
| 14.08.2025 | 52,50 | 55,00 | 51,75 | 52,25 | 0,97% | 153,00 |
| 13.08.2025 | 46,70 | 51,75 | 46,60 | 51,75 | 11,29% | 406,00 |
| 12.08.2025 | 45,60 | 46,80 | 45,40 | 46,50 | 1,75% | 12,00 |
| 11.08.2025 | 43,50 | 45,80 | 43,50 | 45,70 | 4,58% | - |
| 08.08.2025 | 45,70 | 46,10 | 42,80 | 43,70 | -4,79% | 250,00 |
| 07.08.2025 | 46,90 | 47,70 | 45,10 | 45,90 | -2,13% | 21,00 |
| 06.08.2025 | 48,30 | 48,80 | 46,00 | 46,90 | -2,49% | 2,00 |