49,010$
-0,06%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 48,10 | 50,22 | 48,06 | 49,01 | -0,06% | 1.055.585,00 |
| 19.12.2024 | 52,06 | 53,19 | 47,31 | 49,04 | -7,66% | 728.932,00 |
| 18.12.2024 | 56,88 | 57,66 | 52,81 | 53,11 | -5,48% | 261.024,00 |
| 17.12.2024 | 56,79 | 56,79 | 55,11 | 56,19 | -1,52% | 239.135,00 |
| 16.12.2024 | 55,78 | 57,14 | 55,22 | 57,06 | 2,24% | 273.775,00 |
| 13.12.2024 | 55,40 | 55,93 | 53,84 | 55,81 | 0,74% | 188.554,00 |
| 12.12.2024 | 58,01 | 58,08 | 54,72 | 55,40 | -6,61% | 354.654,00 |
| 11.12.2024 | 60,86 | 60,86 | 59,04 | 59,32 | -0,29% | 189.550,00 |
| 10.12.2024 | 58,58 | 60,00 | 58,35 | 59,49 | 1,14% | 265.325,00 |
| 09.12.2024 | 61,52 | 61,80 | 58,79 | 58,82 | -3,84% | 223.187,00 |
| 06.12.2024 | 60,55 | 61,37 | 59,93 | 61,17 | 1,53% | 189.654,00 |
| 05.12.2024 | 59,56 | 60,27 | 59,42 | 60,25 | 0,58% | 232.366,00 |
| 04.12.2024 | 60,17 | 60,52 | 59,52 | 59,90 | -0,28% | 358.560,00 |
| 03.12.2024 | 59,49 | 60,07 | 58,20 | 60,07 | 0,81% | 209.580,00 |
| 02.12.2024 | 60,00 | 60,88 | 59,37 | 59,59 | -1,10% | 540.477,00 |
| 29.11.2024 | 60,31 | 61,29 | 60,02 | 60,25 | -0,07% | 85.160,00 |
| 27.11.2024 | 60,76 | 60,95 | 59,86 | 60,29 | 0,13% | 167.229,00 |
| 26.11.2024 | 60,41 | 60,92 | 59,57 | 60,21 | -0,64% | 250.224,00 |
| 25.11.2024 | 62,26 | 62,28 | 60,37 | 60,60 | -0,15% | 336.041,00 |
| 22.11.2024 | 61,53 | 62,22 | 60,17 | 60,69 | -1,83% | 265.297,00 |
| 20.11.2024 | 59,44 | 61,96 | 59,44 | 61,82 | 3,85% | 262.270,00 |
| 19.11.2024 | 57,30 | 59,61 | 57,16 | 59,53 | 3,64% | 230.887,00 |
| 18.11.2024 | 56,88 | 57,55 | 55,67 | 57,44 | 0,84% | 266.035,00 |
| 15.11.2024 | 59,11 | 59,43 | 56,34 | 56,96 | -4,14% | 600.183,00 |
| 14.11.2024 | 60,85 | 61,26 | 58,45 | 59,42 | -2,06% | 860.161,00 |
| 13.11.2024 | 62,75 | 62,75 | 59,94 | 60,67 | -10,37% | 1.519.709,00 |
| 12.11.2024 | 68,53 | 69,11 | 67,52 | 67,69 | -1,47% | 83.486,00 |
| 11.11.2024 | 67,60 | 69,75 | 66,76 | 68,70 | 3,28% | 172.015,00 |
| 08.11.2024 | 66,54 | 67,70 | 65,76 | 66,52 | -0,11% | 166.931,00 |
| 07.11.2024 | 69,07 | 69,07 | 66,22 | 66,59 | -3,24% | 164.429,00 |
| 06.11.2024 | 64,94 | 69,27 | 63,90 | 68,82 | 9,80% | 312.115,00 |
| 05.11.2024 | 66,00 | 66,00 | 58,90 | 62,68 | 1,24% | 449.031,00 |
| 04.11.2024 | 62,00 | 63,00 | 61,84 | 61,91 | 0,73% | 84.011,00 |
| 01.11.2024 | 62,08 | 63,01 | 61,39 | 61,46 | -0,23% | 75.607,00 |
| 31.10.2024 | 62,42 | 62,56 | 61,49 | 61,60 | -1,60% | 75.176,00 |
| 30.10.2024 | 62,42 | 63,86 | 62,42 | 62,60 | 0,08% | 69.121,00 |
| 29.10.2024 | 62,55 | 62,98 | 62,08 | 62,55 | -0,43% | 77.074,00 |
| 28.10.2024 | 62,74 | 63,51 | 62,10 | 62,82 | 0,98% | 50.991,00 |
| 25.10.2024 | 62,88 | 63,36 | 61,96 | 62,21 | 0,05% | 68.530,00 |
| 24.10.2024 | 62,69 | 63,42 | 61,77 | 62,18 | -0,10% | 57.898,00 |
| 23.10.2024 | 62,42 | 63,49 | 61,81 | 62,24 | -0,78% | 61.900,00 |
| 22.10.2024 | 62,84 | 63,21 | 62,21 | 62,73 | -0,49% | 77.547,00 |
| 21.10.2024 | 63,90 | 64,11 | 62,38 | 63,04 | -1,18% | 62.453,00 |
| 18.10.2024 | 64,00 | 64,34 | 63,04 | 63,79 | 0,17% | 96.857,00 |
| 17.10.2024 | 63,83 | 64,62 | 63,18 | 63,68 | -0,39% | 104.565,00 |
| 16.10.2024 | 63,13 | 64,28 | 62,96 | 63,93 | 1,56% | 97.611,00 |
| 15.10.2024 | 65,33 | 65,45 | 62,94 | 62,95 | -3,36% | 125.959,00 |
| 14.10.2024 | 63,81 | 65,59 | 63,24 | 65,14 | 1,78% | 119.233,00 |
| 11.10.2024 | 60,73 | 64,20 | 60,66 | 64,00 | 7,67% | 235.211,00 |
| 10.10.2024 | 59,83 | 60,30 | 58,55 | 59,44 | -1,41% | 231.569,00 |
| 09.10.2024 | 59,64 | 61,45 | 59,58 | 60,29 | 1,89% | 221.523,00 |
| 08.10.2024 | 59,48 | 59,75 | 58,62 | 59,17 | -0,20% | 185.310,00 |
| 07.10.2024 | 58,12 | 59,59 | 58,12 | 59,29 | 1,26% | 148.801,00 |
| 04.10.2024 | 58,79 | 58,79 | 57,30 | 58,55 | 1,39% | 123.252,00 |
| 03.10.2024 | 57,04 | 57,91 | 56,61 | 57,75 | 1,16% | 141.307,00 |
| 02.10.2024 | 56,77 | 57,58 | 56,20 | 57,09 | 0,74% | 103.376,00 |
| 01.10.2024 | 56,00 | 57,00 | 55,05 | 56,67 | 1,45% | 171.280,00 |
| 30.09.2024 | 55,30 | 55,95 | 54,97 | 55,86 | 0,56% | 164.957,00 |
| 27.09.2024 | 55,27 | 55,78 | 55,00 | 55,55 | 0,87% | 137.217,00 |
| 26.09.2024 | 55,20 | 55,52 | 54,65 | 55,07 | 0,62% | 167.360,00 |
| 25.09.2024 | 55,32 | 55,43 | 54,73 | 54,73 | -0,98% | 92.662,00 |
| 24.09.2024 | 55,37 | 55,61 | 54,34 | 55,27 | 0,27% | 115.667,00 |
| 23.09.2024 | 55,20 | 55,20 | 54,14 | 55,12 | 0,95% | 183.608,00 |
| 20.09.2024 | 54,13 | 55,47 | 53,34 | 54,60 | 0,26% | 375.388,00 |
| 19.09.2024 | 52,37 | 54,49 | 52,04 | 54,46 | 5,93% | 141.004,00 |
| 18.09.2024 | 52,61 | 52,81 | 51,30 | 51,41 | -1,59% | 147.104,00 |
| 17.09.2024 | 51,35 | 52,52 | 51,03 | 52,24 | 1,79% | 148.014,00 |
| 16.09.2024 | 51,10 | 51,34 | 50,72 | 51,32 | 1,20% | 100.892,00 |
| 13.09.2024 | 50,10 | 51,41 | 49,73 | 50,71 | 2,30% | 132.762,00 |
| 12.09.2024 | 48,50 | 49,58 | 48,27 | 49,57 | 2,40% | 113.690,00 |
| 11.09.2024 | 48,09 | 48,74 | 47,05 | 48,41 | -0,60% | 139.647,00 |
| 10.09.2024 | 49,28 | 49,59 | 48,50 | 48,70 | 0,27% | 208.413,00 |
| 09.09.2024 | 49,23 | 50,28 | 48,06 | 48,57 | 2,25% | 356.591,00 |
| 06.09.2024 | 48,19 | 48,74 | 47,50 | 47,50 | -1,74% | 372.915,00 |
| 05.09.2024 | 50,53 | 50,53 | 47,99 | 48,34 | -9,39% | 866.578,00 |
| 04.09.2024 | 54,08 | 54,61 | 53,32 | 53,35 | -2,16% | 64.267,00 |
| 03.09.2024 | 56,27 | 56,55 | 53,67 | 54,53 | -3,74% | 62.937,00 |
| 30.08.2024 | 56,63 | 56,92 | 55,90 | 56,65 | 0,94% | 85.228,00 |
| 29.08.2024 | 56,56 | 57,18 | 55,80 | 56,12 | -0,23% | 87.286,00 |
| 28.08.2024 | 55,44 | 56,55 | 55,00 | 56,25 | 0,59% | 49.731,00 |
| 27.08.2024 | 56,19 | 56,34 | 55,26 | 55,92 | -1,27% | 85.739,00 |
| 26.08.2024 | 57,35 | 58,25 | 55,77 | 56,64 | -0,79% | 131.103,00 |
| 23.08.2024 | 55,85 | 57,42 | 55,28 | 57,09 | 3,42% | 127.393,00 |
| 22.08.2024 | 53,12 | 55,25 | 52,66 | 55,20 | 3,92% | 151.040,00 |
| 21.08.2024 | 50,01 | 53,18 | 49,76 | 53,12 | 13,43% | 212.640,00 |
| 20.08.2024 | 47,47 | 47,47 | 46,63 | 46,83 | -2,03% | 58.187,00 |
| 19.08.2024 | 47,88 | 48,14 | 47,73 | 47,80 | -0,21% | 77.817,00 |
| 16.08.2024 | 47,78 | 48,60 | 47,73 | 47,90 | 0,31% | 125.120,00 |
| 15.08.2024 | 48,29 | 48,29 | 47,31 | 47,75 | 1,14% | 79.468,00 |
| 14.08.2024 | 48,06 | 48,17 | 47,07 | 47,21 | -2,18% | 46.114,00 |
| 13.08.2024 | 47,71 | 48,27 | 46,79 | 48,26 | 2,38% | 63.484,00 |
| 12.08.2024 | 47,39 | 48,37 | 46,34 | 47,14 | 0,38% | 101.564,00 |
| 09.08.2024 | 47,78 | 47,79 | 46,11 | 46,96 | -0,91% | 75.426,00 |
| 08.08.2024 | 46,51 | 47,99 | 45,99 | 47,39 | 3,25% | 55.822,00 |
| 07.08.2024 | 45,75 | 45,97 | 45,09 | 45,90 | 0,33% | 83.806,00 |
| 06.08.2024 | 48,84 | 50,54 | 44,83 | 45,75 | -2,76% | 131.077,00 |
| 05.08.2024 | 45,73 | 47,57 | 45,40 | 47,05 | -2,16% | 102.447,00 |
| 02.08.2024 | 48,91 | 49,51 | 47,99 | 48,09 | -4,41% | 86.334,00 |
| 01.08.2024 | 52,21 | 52,21 | 49,70 | 50,31 | -3,49% | 71.612,00 |
| 31.07.2024 | 52,11 | 52,81 | 51,40 | 52,13 | 0,77% | 56.080,00 |