59,100€
-9,39%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 62,68 | 64,28 | 59,23 | 59,43 | -8,89% | - |
| 07.05.2026 | 65,13 | 65,25 | 65,13 | 65,23 | 0,62% | - |
| 06.05.2026 | 65,43 | 65,73 | 63,05 | 64,83 | 3,51% | - |
| 05.05.2026 | 63,53 | 67,05 | 58,85 | 62,63 | 7,37% | - |
| 04.05.2026 | 57,78 | 59,23 | 57,45 | 58,33 | 2,15% | - |
| 30.04.2026 | 55,95 | 57,20 | 55,25 | 57,10 | 1,56% | - |
| 29.04.2026 | 55,38 | 56,48 | 55,13 | 56,23 | 3,88% | - |
| 28.04.2026 | 54,15 | 54,95 | 53,68 | 54,13 | 0,89% | - |
| 27.04.2026 | 54,00 | 54,00 | 52,45 | 53,65 | -1,15% | - |
| 24.04.2026 | 54,50 | 54,93 | 52,90 | 54,28 | -3,34% | - |
| 23.04.2026 | 56,53 | 56,53 | 56,13 | 56,15 | 0,40% | - |
| 22.04.2026 | 57,20 | 58,20 | 55,90 | 55,93 | -0,58% | - |
| 21.04.2026 | 56,10 | 57,18 | 55,60 | 56,25 | -0,27% | - |
| 20.04.2026 | 57,15 | 57,15 | 56,03 | 56,40 | -3,51% | - |
| 17.04.2026 | 58,08 | 58,50 | 58,08 | 58,45 | 0,13% | - |
| 16.04.2026 | 58,33 | 59,08 | 57,75 | 58,38 | -0,13% | - |
| 15.04.2026 | 58,53 | 59,05 | 57,83 | 58,45 | -0,64% | - |
| 14.04.2026 | 59,03 | 59,08 | 58,78 | 58,83 | 1,16% | - |
| 13.04.2026 | 56,70 | 58,33 | 54,85 | 58,15 | 4,92% | - |
| 10.04.2026 | 56,93 | 57,30 | 55,18 | 55,43 | -7,01% | - |
| 09.04.2026 | 60,53 | 60,68 | 59,55 | 59,60 | -4,10% | - |
| 08.04.2026 | 61,15 | 62,33 | 60,73 | 62,15 | 0,77% | - |
| 07.04.2026 | 60,45 | 61,80 | 60,38 | 61,68 | 3,66% | - |
| 02.04.2026 | 59,88 | 60,18 | 59,50 | 59,50 | 0,46% | - |
| 01.04.2026 | 59,28 | 59,28 | 59,23 | 59,23 | 0,38% | - |
| 31.03.2026 | 58,25 | 59,00 | 58,25 | 59,00 | -0,84% | - |
| 30.03.2026 | 59,25 | 59,50 | 59,25 | 59,50 | -0,42% | - |
| 27.03.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 0,84% | - |
| 26.03.2026 | 60,25 | 60,50 | 58,75 | 59,25 | 0,00% | - |
| 25.03.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 0,00% | - |
| 24.03.2026 | 59,25 | 59,50 | 58,00 | 59,25 | 1,28% | - |
| 23.03.2026 | 58,75 | 58,75 | 58,25 | 58,50 | -0,43% | - |
| 20.03.2026 | 58,75 | 59,00 | 57,75 | 58,75 | 0,00% | - |
| 19.03.2026 | 59,75 | 60,00 | 57,75 | 58,75 | -1,67% | - |
| 18.03.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 0,84% | - |
| 17.03.2026 | 58,25 | 59,25 | 57,75 | 59,25 | 0,85% | - |
| 16.03.2026 | 59,00 | 59,50 | 57,75 | 58,75 | 0,00% | - |
| 13.03.2026 | 60,00 | 60,00 | 58,00 | 58,75 | -3,29% | - |
| 12.03.2026 | 60,75 | 61,25 | 60,00 | 60,75 | 0,00% | - |
| 11.03.2026 | 61,25 | 61,25 | 60,75 | 60,75 | -3,19% | - |
| 10.03.2026 | 62,75 | 63,25 | 62,75 | 62,75 | 0,80% | - |
| 09.03.2026 | 62,00 | 62,50 | 62,00 | 62,25 | -0,80% | - |
| 06.03.2026 | 61,75 | 62,75 | 61,75 | 62,75 | -1,57% | - |
| 05.03.2026 | 63,25 | 64,75 | 63,25 | 63,75 | 2,00% | - |
| 04.03.2026 | 62,75 | 62,75 | 62,50 | 62,50 | 3,73% | - |
| 03.03.2026 | 60,75 | 60,75 | 60,25 | 60,25 | -2,43% | - |
| 02.03.2026 | 58,25 | 62,00 | 58,25 | 61,75 | 4,22% | - |
| 27.02.2026 | 58,75 | 59,75 | 58,00 | 59,25 | 1,72% | - |
| 26.02.2026 | 57,25 | 59,25 | 57,00 | 58,25 | 0,87% | - |
| 25.02.2026 | 59,25 | 60,00 | 55,75 | 57,75 | -2,12% | - |
| 24.02.2026 | 59,25 | 59,50 | 58,50 | 59,00 | 2,16% | - |
| 23.02.2026 | 58,25 | 58,25 | 57,75 | 57,75 | -4,55% | - |
| 20.02.2026 | 60,00 | 60,50 | 60,00 | 60,50 | 3,86% | - |
| 19.02.2026 | 58,75 | 59,25 | 58,00 | 58,25 | 3,10% | - |
| 18.02.2026 | 57,75 | 57,75 | 56,50 | 56,50 | 2,26% | - |
| 17.02.2026 | 55,50 | 55,50 | 55,25 | 55,25 | 0,00% | - |
| 16.02.2026 | 55,25 | 56,00 | 55,25 | 55,25 | 0,00% | - |
| 13.02.2026 | 53,75 | 55,25 | 53,00 | 55,25 | 0,00% | - |
| 12.02.2026 | 55,00 | 55,25 | 55,00 | 55,25 | 0,00% | - |
| 11.02.2026 | 57,25 | 58,25 | 54,75 | 55,25 | -4,74% | - |
| 10.02.2026 | 57,75 | 58,00 | 57,50 | 58,00 | 2,20% | - |
| 09.02.2026 | 56,75 | 57,00 | 56,75 | 56,75 | 6,07% | - |
| 06.02.2026 | 54,50 | 54,50 | 53,50 | 53,50 | -3,17% | - |
| 05.02.2026 | 55,75 | 55,75 | 55,25 | 55,25 | 0,00% | - |
| 04.02.2026 | 56,25 | 56,50 | 54,75 | 55,25 | -1,78% | - |
| 03.02.2026 | 56,25 | 56,75 | 55,25 | 56,25 | -2,60% | - |
| 02.02.2026 | 58,25 | 58,25 | 57,50 | 57,75 | 0,87% | - |
| 30.01.2026 | 57,00 | 57,75 | 56,50 | 57,25 | -0,43% | - |
| 29.01.2026 | 58,00 | 58,00 | 56,75 | 57,50 | 2,22% | - |
| 28.01.2026 | 57,50 | 58,00 | 56,25 | 56,25 | -2,17% | - |
| 27.01.2026 | 58,00 | 58,00 | 57,50 | 57,50 | -1,71% | - |
| 26.01.2026 | 59,75 | 59,75 | 58,50 | 58,50 | -2,50% | - |
| 23.01.2026 | 59,25 | 60,75 | 59,25 | 60,00 | 2,13% | - |
| 22.01.2026 | 59,25 | 59,25 | 58,75 | 58,75 | 2,17% | - |
| 21.01.2026 | 57,25 | 57,50 | 57,25 | 57,50 | -1,71% | - |
| 20.01.2026 | 57,25 | 58,50 | 57,25 | 58,50 | 0,43% | - |
| 19.01.2026 | 58,00 | 58,25 | 58,00 | 58,25 | -1,27% | - |
| 16.01.2026 | 58,00 | 59,00 | 58,00 | 59,00 | 2,61% | - |
| 15.01.2026 | 57,50 | 57,50 | 57,25 | 57,50 | 3,14% | - |
| 14.01.2026 | 56,25 | 56,25 | 55,75 | 55,75 | -1,76% | - |
| 13.01.2026 | 55,75 | 57,25 | 55,50 | 56,75 | 1,79% | - |
| 12.01.2026 | 53,75 | 56,25 | 53,00 | 55,75 | 4,69% | 5,00 |
| 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 | -0,98% | - |
| 05.01.2026 | 47,60 | 51,25 | 47,10 | 51,25 | 8,35% | - |
| 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% | - |