44,340$
-1,07%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 45,19 | 45,37 | 44,08 | 44,34 | -1,07% | 297.904,00 |
| 03.06.2025 | 44,37 | 45,04 | 43,63 | 44,82 | 2,42% | 282.972,00 |
| 02.06.2025 | 45,10 | 45,29 | 43,42 | 43,76 | -3,36% | 218.026,00 |
| 30.05.2025 | 45,05 | 45,41 | 44,03 | 45,28 | -0,04% | 280.587,00 |
| 29.05.2025 | 45,50 | 46,09 | 45,21 | 45,30 | -0,31% | 168.104,00 |
| 28.05.2025 | 47,46 | 48,00 | 45,44 | 45,44 | -4,11% | 244.269,00 |
| 27.05.2025 | 46,12 | 47,73 | 46,02 | 47,39 | 4,34% | 263.378,00 |
| 23.05.2025 | 45,97 | 46,44 | 45,25 | 45,42 | -2,18% | 268.379,00 |
| 22.05.2025 | 48,41 | 48,41 | 46,00 | 46,43 | -1,38% | 295.161,00 |
| 21.05.2025 | 48,30 | 48,30 | 46,61 | 47,08 | -2,61% | 259.183,00 |
| 20.05.2025 | 47,94 | 49,21 | 47,76 | 48,34 | 0,62% | 412.431,00 |
| 19.05.2025 | 47,33 | 48,44 | 47,04 | 48,04 | 0,04% | 247.447,00 |
| 16.05.2025 | 48,78 | 48,80 | 47,07 | 48,02 | -8,20% | 1.395.973,00 |
| 15.05.2025 | 51,62 | 52,50 | 51,45 | 52,31 | 0,91% | 138.949,00 |
| 14.05.2025 | 51,46 | 52,31 | 51,01 | 51,84 | -0,31% | 181.518,00 |
| 13.05.2025 | 51,62 | 52,58 | 51,05 | 52,00 | 1,15% | 145.919,00 |
| 12.05.2025 | 52,88 | 53,00 | 50,81 | 51,41 | 1,60% | 219.704,00 |
| 09.05.2025 | 50,70 | 50,82 | 49,64 | 50,60 | -0,20% | 123.289,00 |
| 08.05.2025 | 49,44 | 50,79 | 48,57 | 50,70 | 3,89% | 186.626,00 |
| 07.05.2025 | 48,58 | 49,41 | 48,02 | 48,80 | 1,86% | 191.696,00 |
| 06.05.2025 | 45,93 | 48,75 | 45,23 | 47,91 | -2,06% | 352.131,00 |
| 05.05.2025 | 49,30 | 50,06 | 48,92 | 48,92 | -1,03% | 130.942,00 |
| 02.05.2025 | 49,69 | 50,41 | 49,14 | 49,43 | -0,06% | 197.210,00 |
| 01.05.2025 | 49,85 | 50,06 | 48,88 | 49,46 | -0,60% | 85.765,00 |
| 30.04.2025 | 50,15 | 50,15 | 49,04 | 49,76 | -0,92% | 88.886,00 |
| 29.04.2025 | 50,45 | 50,84 | 49,73 | 50,22 | 0,34% | 109.027,00 |
| 28.04.2025 | 49,82 | 50,63 | 49,25 | 50,05 | 0,48% | 107.754,00 |
| 25.04.2025 | 49,35 | 50,10 | 48,64 | 49,81 | 0,77% | 95.866,00 |
| 24.04.2025 | 47,45 | 49,89 | 47,31 | 49,43 | 3,56% | 164.022,00 |
| 23.04.2025 | 48,92 | 49,22 | 47,56 | 47,73 | 0,70% | 118.180,00 |
| 22.04.2025 | 46,96 | 48,19 | 46,31 | 47,40 | 1,22% | 161.984,00 |
| 21.04.2025 | 47,55 | 48,40 | 46,29 | 46,83 | -3,12% | 161.222,00 |
| 17.04.2025 | 48,00 | 48,93 | 47,82 | 48,34 | -0,25% | 152.981,00 |
| 16.04.2025 | 48,89 | 48,91 | 47,21 | 48,46 | -0,55% | 124.089,00 |
| 15.04.2025 | 49,56 | 50,22 | 48,41 | 48,73 | -2,54% | 112.123,00 |
| 14.04.2025 | 49,67 | 50,61 | 49,10 | 50,00 | 0,22% | 146.214,00 |
| 11.04.2025 | 48,68 | 50,21 | 47,47 | 49,89 | 2,99% | 142.181,00 |
| 10.04.2025 | 48,49 | 49,34 | 47,28 | 48,44 | -2,57% | 212.362,00 |
| 09.04.2025 | 45,60 | 50,49 | 44,63 | 49,72 | 8,89% | 284.865,00 |
| 08.04.2025 | 47,05 | 47,52 | 44,82 | 45,66 | 0,64% | 223.324,00 |
| 07.04.2025 | 44,86 | 46,88 | 42,09 | 45,37 | -0,20% | 213.161,00 |
| 04.04.2025 | 46,79 | 47,14 | 44,42 | 45,46 | -5,96% | 258.676,00 |
| 03.04.2025 | 49,87 | 49,97 | 47,60 | 48,34 | -4,95% | 188.432,00 |
| 02.04.2025 | 48,07 | 51,96 | 48,01 | 50,86 | 4,24% | 378.341,00 |
| 01.04.2025 | 48,47 | 49,46 | 47,74 | 48,79 | -0,53% | 127.013,00 |
| 31.03.2025 | 48,23 | 49,53 | 48,12 | 49,05 | -1,01% | 194.320,00 |
| 28.03.2025 | 50,96 | 51,02 | 48,96 | 49,55 | -2,86% | 160.746,00 |
| 27.03.2025 | 50,85 | 51,69 | 50,08 | 51,01 | 0,33% | 176.891,00 |
| 26.03.2025 | 52,56 | 52,58 | 50,44 | 50,84 | -0,04% | 232.993,00 |
| 25.03.2025 | 49,99 | 50,94 | 49,99 | 50,86 | 0,41% | 202.042,00 |
| 24.03.2025 | 49,70 | 50,75 | 49,27 | 50,65 | 3,01% | 182.089,00 |
| 21.03.2025 | 50,74 | 51,31 | 49,12 | 49,17 | -4,69% | 1.066.418,00 |
| 20.03.2025 | 51,17 | 52,20 | 50,44 | 51,59 | -0,50% | 385.308,00 |
| 19.03.2025 | 51,74 | 52,20 | 50,82 | 51,85 | 0,68% | 286.405,00 |
| 18.03.2025 | 48,70 | 52,13 | 48,30 | 51,50 | 4,78% | 442.852,00 |
| 17.03.2025 | 49,77 | 51,45 | 48,48 | 49,15 | 0,33% | 339.960,00 |
| 14.03.2025 | 48,56 | 49,87 | 48,24 | 48,99 | 0,76% | 321.625,00 |
| 13.03.2025 | 48,54 | 49,67 | 48,32 | 48,62 | 0,29% | 263.164,00 |
| 12.03.2025 | 48,48 | 49,12 | 47,32 | 48,48 | 1,53% | 340.180,00 |
| 11.03.2025 | 47,38 | 48,59 | 46,66 | 47,75 | 1,64% | 231.645,00 |
| 10.03.2025 | 46,28 | 47,58 | 45,72 | 46,98 | 0,09% | 329.175,00 |
| 07.03.2025 | 46,53 | 47,46 | 46,00 | 46,94 | 1,58% | 264.420,00 |
| 06.03.2025 | 46,20 | 46,57 | 45,13 | 46,21 | -1,93% | 346.566,00 |
| 05.03.2025 | 45,51 | 47,12 | 45,21 | 47,12 | 3,83% | 269.633,00 |
| 04.03.2025 | 45,01 | 46,39 | 44,36 | 45,38 | -0,92% | 260.639,00 |
| 03.03.2025 | 46,47 | 47,20 | 45,07 | 45,80 | -2,39% | 292.103,00 |
| 28.02.2025 | 46,75 | 47,19 | 45,89 | 46,92 | -0,28% | 305.227,00 |
| 27.02.2025 | 47,05 | 47,22 | 46,30 | 47,05 | -0,40% | 191.413,00 |
| 26.02.2025 | 49,49 | 49,49 | 46,87 | 47,24 | -2,94% | 306.037,00 |
| 25.02.2025 | 45,04 | 50,00 | 45,04 | 48,67 | 15,74% | 1.013.804,00 |
| 24.02.2025 | 42,85 | 42,87 | 41,08 | 42,05 | -0,07% | 328.787,00 |
| 21.02.2025 | 43,20 | 43,81 | 41,83 | 42,08 | -2,37% | 200.586,00 |
| 20.02.2025 | 44,54 | 44,54 | 41,92 | 43,10 | -2,62% | 202.051,00 |
| 19.02.2025 | 44,75 | 45,40 | 44,05 | 44,26 | -1,49% | 219.574,00 |
| 18.02.2025 | 44,93 | 45,70 | 44,08 | 44,93 | 0,00% | 238.793,00 |
| 14.02.2025 | 46,56 | 46,71 | 44,70 | 44,93 | -3,31% | 234.907,00 |
| 13.02.2025 | 47,39 | 48,07 | 46,00 | 46,47 | -2,11% | 271.072,00 |
| 12.02.2025 | 47,78 | 48,59 | 47,33 | 47,47 | -3,36% | 162.763,00 |
| 11.02.2025 | 49,74 | 50,48 | 49,04 | 49,12 | -1,78% | 152.148,00 |
| 10.02.2025 | 50,34 | 50,89 | 49,80 | 50,01 | 0,18% | 116.414,00 |
| 07.02.2025 | 51,00 | 51,07 | 49,14 | 49,92 | -2,08% | 131.995,00 |
| 06.02.2025 | 52,43 | 52,43 | 49,99 | 50,98 | -1,70% | 118.590,00 |
| 05.02.2025 | 52,03 | 52,69 | 51,37 | 51,86 | 0,78% | 102.545,00 |
| 04.02.2025 | 51,46 | 51,95 | 50,91 | 51,46 | 0,37% | 84.083,00 |
| 03.02.2025 | 51,18 | 52,26 | 50,64 | 51,27 | -1,65% | 100.747,00 |
| 31.01.2025 | 51,68 | 52,90 | 51,17 | 52,13 | 0,95% | 209.829,00 |
| 30.01.2025 | 51,60 | 53,01 | 51,38 | 51,64 | -0,31% | 156.503,00 |
| 29.01.2025 | 52,32 | 53,02 | 51,30 | 51,80 | -0,35% | 146.216,00 |
| 28.01.2025 | 54,17 | 54,38 | 51,78 | 51,98 | -2,95% | 228.325,00 |
| 27.01.2025 | 52,47 | 54,22 | 52,47 | 53,56 | 0,83% | 236.945,00 |
| 24.01.2025 | 53,42 | 53,69 | 52,74 | 53,12 | -1,04% | 127.950,00 |
| 23.01.2025 | 54,02 | 54,52 | 52,90 | 53,68 | -0,72% | 310.986,00 |
| 22.01.2025 | 55,18 | 55,48 | 53,80 | 54,07 | -1,98% | 351.256,00 |
| 21.01.2025 | 54,05 | 55,42 | 53,70 | 55,16 | 4,21% | 373.412,00 |
| 17.01.2025 | 52,15 | 52,93 | 51,25 | 52,93 | 2,42% | 135.061,00 |
| 16.01.2025 | 51,54 | 51,77 | 50,45 | 51,68 | -0,21% | 241.526,00 |
| 15.01.2025 | 50,44 | 51,87 | 49,72 | 51,79 | 5,16% | 233.178,00 |
| 14.01.2025 | 47,91 | 49,26 | 47,56 | 49,25 | 3,58% | 202.220,00 |
| 13.01.2025 | 46,00 | 47,61 | 45,89 | 47,55 | 1,67% | 159.204,00 |
| 10.01.2025 | 46,53 | 46,88 | 45,48 | 46,77 | -0,85% | 169.871,00 |