9,280$
-10,77%
Echtzeit-Aktienkurs KVH Industries
Bid:
Ask:
Aktienkurse zur KVH Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,40 | 10,68 | 9,14 | 9,28 | -10,77% | 329.396,00 |
| 28.05.2026 | 10,76 | 11,08 | 10,30 | 10,40 | -3,35% | 573.108,00 |
| 27.05.2026 | 12,27 | 12,68 | 10,70 | 10,76 | -6,68% | 996.905,00 |
| 26.05.2026 | 12,78 | 13,00 | 11,40 | 11,53 | -1,37% | 710.007,00 |
| 22.05.2026 | 10,71 | 11,73 | 10,35 | 11,69 | 9,51% | 417.099,00 |
| 21.05.2026 | 10,64 | 10,95 | 10,46 | 10,68 | -0,33% | 121.634,00 |
| 20.05.2026 | 10,37 | 10,74 | 10,31 | 10,71 | 3,98% | 153.272,00 |
| 19.05.2026 | 10,94 | 10,99 | 10,23 | 10,30 | -6,45% | 121.617,00 |
| 18.05.2026 | 10,77 | 11,36 | 10,52 | 11,01 | 2,87% | 408.287,00 |
| 15.05.2026 | 10,89 | 11,22 | 10,67 | 10,70 | -1,99% | 128.094,00 |
| 14.05.2026 | 11,00 | 11,45 | 10,85 | 10,92 | -0,46% | 197.486,00 |
| 13.05.2026 | 11,10 | 11,30 | 10,85 | 10,97 | -0,27% | 297.985,00 |
| 12.05.2026 | 10,85 | 11,35 | 10,45 | 11,00 | -0,18% | 177.967,00 |
| 11.05.2026 | 10,19 | 11,03 | 9,98 | 11,02 | 11,20% | 220.645,00 |
| 08.05.2026 | 10,00 | 10,17 | 9,62 | 9,91 | -3,22% | 95.839,00 |
| 07.05.2026 | 10,74 | 10,74 | 10,01 | 10,24 | -2,85% | 214.643,00 |
| 06.05.2026 | 10,25 | 11,10 | 9,81 | 10,54 | 11,77% | 391.511,00 |
| 05.05.2026 | 9,57 | 9,74 | 9,42 | 9,43 | -0,95% | 78.269,00 |
| 04.05.2026 | 9,17 | 9,72 | 9,17 | 9,52 | 3,03% | 121.217,00 |
| 01.05.2026 | 9,21 | 9,39 | 9,12 | 9,24 | 1,59% | 72.202,00 |
| 30.04.2026 | 9,01 | 9,30 | 8,82 | 9,10 | 1,62% | 170.731,00 |
| 29.04.2026 | 9,60 | 9,60 | 8,88 | 8,95 | -6,87% | 88.502,00 |
| 28.04.2026 | 9,60 | 9,74 | 9,40 | 9,61 | -0,83% | 58.635,00 |
| 27.04.2026 | 9,99 | 9,99 | 9,54 | 9,69 | -1,02% | 84.676,00 |
| 24.04.2026 | 10,16 | 10,16 | 9,75 | 9,79 | -0,81% | 43.093,00 |
| 23.04.2026 | 10,25 | 10,35 | 9,55 | 9,87 | -3,71% | 143.625,00 |
| 22.04.2026 | 10,37 | 10,63 | 10,18 | 10,25 | 0,00% | 127.809,00 |
| 21.04.2026 | 10,15 | 10,56 | 10,03 | 10,25 | 1,79% | 140.553,00 |
| 20.04.2026 | 10,23 | 10,51 | 10,01 | 10,07 | -1,76% | 159.518,00 |
| 17.04.2026 | 9,70 | 10,35 | 9,65 | 10,25 | 5,89% | 281.434,00 |
| 16.04.2026 | 9,25 | 9,81 | 9,25 | 9,68 | 4,74% | 262.564,00 |
| 15.04.2026 | 9,21 | 9,42 | 8,88 | 9,24 | -0,09% | 134.429,00 |
| 14.04.2026 | 9,41 | 9,47 | 8,91 | 9,25 | -1,07% | 116.705,00 |
| 13.04.2026 | 9,00 | 9,44 | 9,00 | 9,35 | 3,77% | 128.691,00 |
| 10.04.2026 | 9,13 | 9,15 | 8,77 | 9,01 | -1,21% | 114.204,00 |
| 09.04.2026 | 9,16 | 9,30 | 9,11 | 9,12 | -0,87% | 53.742,00 |
| 08.04.2026 | 9,33 | 9,36 | 9,15 | 9,20 | 0,77% | 110.664,00 |
| 07.04.2026 | 9,44 | 9,44 | 8,79 | 9,13 | 0,22% | 119.868,00 |
| 06.04.2026 | 9,05 | 9,45 | 8,85 | 9,11 | 0,66% | 107.172,00 |
| 02.04.2026 | 9,19 | 9,22 | 8,90 | 9,05 | 0,44% | 76.575,00 |
| 01.04.2026 | 9,06 | 9,39 | 8,96 | 9,01 | 0,90% | 107.229,00 |
| 31.03.2026 | 8,92 | 9,03 | 8,65 | 8,93 | -0,06% | 102.669,00 |
| 30.03.2026 | 8,60 | 8,98 | 8,52 | 8,94 | 3,90% | 96.846,00 |
| 27.03.2026 | 8,78 | 8,78 | 8,31 | 8,60 | -2,38% | 123.786,00 |
| 26.03.2026 | 8,80 | 9,23 | 8,63 | 8,81 | -1,23% | 97.935,00 |
| 25.03.2026 | 8,74 | 9,15 | 8,60 | 8,92 | -0,11% | 88.780,00 |
| 24.03.2026 | 9,04 | 9,20 | 8,73 | 8,93 | -2,76% | 258.350,00 |
| 23.03.2026 | 8,16 | 9,41 | 8,15 | 9,18 | 14,86% | 328.405,00 |
| 20.03.2026 | 8,19 | 8,37 | 7,80 | 8,00 | 0,57% | 104.357,00 |
| 19.03.2026 | 7,71 | 8,14 | 7,61 | 7,95 | 2,58% | 155.261,00 |
| 18.03.2026 | 8,03 | 8,40 | 7,71 | 7,75 | -4,08% | 110.162,00 |
| 17.03.2026 | 8,06 | 8,48 | 7,51 | 8,08 | 3,59% | 373.463,00 |
| 16.03.2026 | 7,09 | 8,24 | 7,09 | 7,80 | 10,64% | 281.721,00 |
| 13.03.2026 | 7,47 | 7,57 | 6,90 | 7,05 | -4,86% | 135.216,00 |
| 12.03.2026 | 6,75 | 7,67 | 6,75 | 7,41 | 9,94% | 186.707,00 |
| 11.03.2026 | 6,84 | 6,92 | 6,57 | 6,74 | -1,46% | 75.640,00 |
| 10.03.2026 | 6,45 | 6,90 | 6,38 | 6,84 | 12,69% | 158.912,00 |
| 09.03.2026 | 5,88 | 6,10 | 5,84 | 6,07 | 2,71% | 26.846,00 |
| 06.03.2026 | 5,92 | 6,11 | 5,83 | 5,91 | -1,66% | 42.796,00 |
| 05.03.2026 | 5,99 | 6,04 | 5,95 | 6,01 | -0,83% | 21.459,00 |
| 04.03.2026 | 6,07 | 6,19 | 6,00 | 6,06 | 0,50% | 24.137,00 |
| 03.03.2026 | 6,11 | 6,36 | 5,99 | 6,03 | -2,43% | 38.813,00 |
| 02.03.2026 | 6,05 | 6,25 | 6,02 | 6,18 | 3,00% | 25.319,00 |
| 27.02.2026 | 5,77 | 6,05 | 5,77 | 6,00 | 0,00% | 23.471,00 |
| 26.02.2026 | 6,05 | 6,20 | 5,99 | 6,00 | -0,50% | 38.269,00 |
| 25.02.2026 | 6,01 | 6,13 | 5,98 | 6,03 | 0,48% | 27.507,00 |
| 24.02.2026 | 6,01 | 6,15 | 5,98 | 6,00 | 1,88% | 57.999,00 |
| 23.02.2026 | 5,93 | 6,45 | 5,76 | 5,89 | -2,00% | 145.247,00 |
| 20.02.2026 | 6,06 | 6,20 | 6,01 | 6,01 | -1,80% | 39.777,00 |
| 19.02.2026 | 6,33 | 6,50 | 6,09 | 6,12 | -3,41% | 34.517,00 |
| 18.02.2026 | 6,40 | 6,54 | 6,20 | 6,34 | -1,00% | 53.960,00 |
| 17.02.2026 | 6,72 | 6,94 | 6,40 | 6,40 | -4,62% | 30.516,00 |
| 13.02.2026 | 6,27 | 6,77 | 6,27 | 6,71 | 8,23% | 39.420,00 |
| 12.02.2026 | 5,99 | 6,37 | 5,99 | 6,20 | 2,99% | 82.333,00 |
| 11.02.2026 | 6,26 | 6,46 | 5,96 | 6,02 | -4,14% | 18.009,00 |
| 10.02.2026 | 5,99 | 6,34 | 5,97 | 6,28 | 4,49% | 54.250,00 |
| 09.02.2026 | 5,97 | 6,12 | 5,97 | 6,01 | 1,01% | 28.388,00 |
| 06.02.2026 | 6,29 | 6,29 | 5,95 | 5,95 | -1,82% | 43.750,00 |
| 05.02.2026 | 6,15 | 6,31 | 5,92 | 6,06 | -1,14% | 52.551,00 |
| 04.02.2026 | 6,40 | 6,67 | 6,06 | 6,13 | -4,52% | 55.502,00 |
| 03.02.2026 | 6,47 | 6,58 | 6,26 | 6,42 | -1,38% | 33.858,00 |
| 02.02.2026 | 6,63 | 6,76 | 6,38 | 6,51 | -2,98% | 59.441,00 |
| 30.01.2026 | 6,82 | 6,82 | 6,58 | 6,71 | -1,03% | 27.113,00 |
| 29.01.2026 | 6,89 | 7,05 | 6,74 | 6,78 | -1,60% | 53.541,00 |
| 28.01.2026 | 6,79 | 7,00 | 6,67 | 6,89 | 1,47% | 70.101,00 |
| 27.01.2026 | 6,81 | 6,94 | 6,69 | 6,79 | -0,73% | 65.143,00 |
| 26.01.2026 | 6,98 | 7,15 | 6,84 | 6,84 | -5,21% | 34.876,00 |
| 22.01.2026 | 7,24 | 7,32 | 7,13 | 7,22 | -0,19% | 32.807,00 |
| 21.01.2026 | 7,29 | 7,43 | 7,20 | 7,23 | -0,08% | 31.105,00 |
| 20.01.2026 | 7,58 | 7,58 | 7,24 | 7,24 | -4,66% | 28.530,00 |
| 16.01.2026 | 7,29 | 7,71 | 7,27 | 7,59 | 3,97% | 57.861,00 |
| 15.01.2026 | 7,31 | 7,71 | 7,24 | 7,30 | -0,68% | 67.470,00 |
| 14.01.2026 | 7,29 | 7,49 | 7,10 | 7,35 | 1,24% | 69.669,00 |
| 13.01.2026 | 7,55 | 7,59 | 7,15 | 7,26 | -3,07% | 82.281,00 |
| 12.01.2026 | 7,28 | 7,69 | 7,10 | 7,49 | 2,60% | 111.205,00 |
| 09.01.2026 | 7,35 | 7,39 | 7,15 | 7,30 | -1,62% | 22.215,00 |
| 08.01.2026 | 7,38 | 7,46 | 7,24 | 7,42 | 0,41% | 45.669,00 |
| 07.01.2026 | 7,02 | 7,43 | 6,97 | 7,39 | 4,59% | 53.425,00 |
| 06.01.2026 | 6,92 | 7,22 | 6,90 | 7,07 | 2,85% | 25.439,00 |
| 05.01.2026 | 7,13 | 7,43 | 6,85 | 6,87 | -2,83% | 63.815,00 |