49,400€
0,41%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2025 | 43,50 | 49,20 | 43,50 | 48,10 | 13,71% | 97,00 |
| 04.08.2025 | 40,90 | 42,50 | 40,90 | 42,30 | 2,92% | - |
| 01.08.2025 | 41,70 | 41,90 | 40,00 | 41,10 | -0,48% | 80,00 |
| 31.07.2025 | 41,30 | 41,80 | 40,90 | 41,30 | 0,00% | - |
| 30.07.2025 | 42,00 | 42,60 | 41,10 | 41,30 | -0,96% | - |
| 29.07.2025 | 42,20 | 43,30 | 41,70 | 41,70 | -0,95% | - |
| 28.07.2025 | 41,50 | 42,30 | 41,00 | 42,10 | 1,94% | - |
| 25.07.2025 | 41,10 | 41,40 | 40,30 | 41,30 | 0,00% | - |
| 24.07.2025 | 41,50 | 42,10 | 41,00 | 41,30 | -0,48% | - |
| 23.07.2025 | 40,30 | 41,50 | 40,20 | 41,50 | 2,47% | - |
| 22.07.2025 | 40,40 | 41,00 | 39,90 | 40,50 | 0,50% | - |
| 21.07.2025 | 40,70 | 41,30 | 40,30 | 40,30 | -1,47% | - |
| 18.07.2025 | 41,00 | 41,10 | 40,10 | 40,90 | -0,49% | - |
| 17.07.2025 | 40,30 | 41,70 | 39,90 | 41,10 | 1,99% | - |
| 16.07.2025 | 40,30 | 40,80 | 39,40 | 40,30 | -0,49% | - |
| 15.07.2025 | 41,90 | 42,20 | 40,40 | 40,50 | -3,34% | - |
| 14.07.2025 | 41,70 | 42,30 | 41,20 | 41,90 | 0,96% | - |
| 11.07.2025 | 42,70 | 42,90 | 41,50 | 41,50 | -3,04% | - |
| 10.07.2025 | 42,10 | 43,20 | 41,90 | 42,80 | 1,42% | - |
| 09.07.2025 | 42,10 | 42,70 | 41,70 | 42,20 | 0,00% | - |
| 08.07.2025 | 42,50 | 43,20 | 42,00 | 42,20 | -0,24% | - |
| 07.07.2025 | 42,00 | 42,60 | 41,80 | 42,30 | 0,71% | - |
| 04.07.2025 | 41,90 | 42,00 | 41,50 | 42,00 | 0,00% | - |
| 03.07.2025 | 41,90 | 42,70 | 41,30 | 42,00 | 0,24% | - |
| 02.07.2025 | 41,50 | 42,10 | 41,40 | 41,90 | 0,48% | - |
| 01.07.2025 | 41,30 | 42,40 | 40,80 | 41,70 | 0,72% | - |
| 30.06.2025 | 41,50 | 41,90 | 40,70 | 41,40 | 0,24% | - |
| 27.06.2025 | 41,40 | 42,20 | 41,10 | 41,30 | 0,00% | - |
| 26.06.2025 | 40,10 | 41,40 | 39,60 | 41,30 | 2,74% | - |
| 25.06.2025 | 40,50 | 40,70 | 39,90 | 40,20 | -0,99% | - |
| 24.06.2025 | 39,40 | 41,00 | 39,40 | 40,60 | 2,53% | - |
| 23.06.2025 | 38,90 | 39,60 | 38,70 | 39,60 | 1,54% | - |
| 20.06.2025 | 38,90 | 40,00 | 38,80 | 39,00 | 0,52% | - |
| 19.06.2025 | 39,10 | 39,30 | 38,80 | 38,80 | -1,02% | - |
| 18.06.2025 | 39,00 | 39,50 | 38,70 | 39,20 | 0,51% | - |
| 17.06.2025 | 38,50 | 39,30 | 38,10 | 39,00 | 1,30% | - |
| 16.06.2025 | 38,70 | 39,50 | 38,30 | 38,50 | -0,26% | - |
| 13.06.2025 | 39,10 | 39,50 | 38,50 | 38,60 | -1,03% | - |
| 12.06.2025 | 39,10 | 39,40 | 38,40 | 39,00 | -0,26% | - |
| 11.06.2025 | 39,00 | 39,60 | 38,40 | 39,10 | -0,26% | - |
| 10.06.2025 | 39,50 | 40,30 | 38,70 | 39,20 | -0,51% | - |
| 09.06.2025 | 39,50 | 40,30 | 39,20 | 39,40 | -0,25% | - |
| 06.06.2025 | 39,00 | 40,10 | 39,00 | 39,50 | 1,54% | 50,00 |
| 05.06.2025 | 38,70 | 39,30 | 38,30 | 38,90 | 0,52% | - |
| 04.06.2025 | 39,50 | 40,00 | 38,70 | 38,70 | -2,03% | - |
| 03.06.2025 | 38,30 | 39,70 | 38,10 | 39,50 | 3,13% | - |
| 02.06.2025 | 40,00 | 40,00 | 37,90 | 38,30 | -4,01% | - |
| 30.05.2025 | 39,90 | 40,40 | 38,80 | 39,90 | 0,00% | - |
| 29.05.2025 | 40,30 | 41,00 | 39,90 | 39,90 | -1,24% | - |
| 28.05.2025 | 41,90 | 42,70 | 40,40 | 40,40 | -3,58% | - |
| 27.05.2025 | 39,90 | 42,30 | 39,90 | 41,90 | 3,71% | - |
| 26.05.2025 | 40,10 | 40,50 | 40,10 | 40,40 | 0,75% | - |
| 23.05.2025 | 41,10 | 41,70 | 39,80 | 40,10 | -2,43% | - |