58,370$
1,85%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 56,92 | 58,57 | 56,01 | 58,37 | 1,85% | 149.868,00 |
| 13.10.2025 | 56,95 | 57,69 | 56,26 | 57,31 | 2,78% | 152.032,00 |
| 10.10.2025 | 58,61 | 58,81 | 55,75 | 55,76 | -4,44% | 151.049,00 |
| 09.10.2025 | 60,18 | 60,20 | 58,02 | 58,35 | -2,67% | 127.885,00 |
| 08.10.2025 | 59,31 | 60,16 | 59,31 | 59,95 | 1,25% | 142.151,00 |
| 07.10.2025 | 59,74 | 60,61 | 59,21 | 59,21 | -1,74% | 155.974,00 |
| 06.10.2025 | 59,63 | 60,63 | 59,39 | 60,26 | 2,92% | 169.016,00 |
| 02.10.2025 | 58,01 | 59,24 | 57,38 | 58,55 | 0,81% | 197.250,00 |
| 01.10.2025 | 58,22 | 58,64 | 57,23 | 58,08 | -0,02% | 343.084,00 |
| 30.09.2025 | 56,99 | 58,14 | 56,32 | 58,09 | 3,14% | 394.430,00 |
| 29.09.2025 | 55,45 | 56,84 | 55,19 | 56,32 | 2,77% | 357.492,00 |
| 26.09.2025 | 54,07 | 55,25 | 53,59 | 54,80 | 1,97% | 415.055,00 |
| 25.09.2025 | 55,34 | 55,83 | 53,49 | 53,74 | -3,80% | 211.746,00 |
| 24.09.2025 | 56,81 | 57,04 | 55,31 | 55,86 | -1,15% | 181.914,00 |
| 23.09.2025 | 57,28 | 58,24 | 56,19 | 56,51 | -1,09% | 230.631,00 |
| 22.09.2025 | 55,55 | 57,48 | 54,84 | 57,13 | 3,87% | 385.766,00 |
| 19.09.2025 | 59,23 | 59,70 | 54,91 | 55,00 | -7,11% | 1.250.873,00 |
| 18.09.2025 | 59,91 | 60,07 | 58,79 | 59,21 | 3,51% | 401.386,00 |
| 17.09.2025 | 56,63 | 58,31 | 56,62 | 57,20 | 1,02% | 393.455,00 |
| 16.09.2025 | 54,43 | 56,64 | 54,04 | 56,62 | 4,04% | 444.849,00 |
| 15.09.2025 | 54,51 | 55,00 | 53,75 | 54,42 | 0,63% | 416.649,00 |
| 12.09.2025 | 54,61 | 55,00 | 53,96 | 54,08 | -1,04% | 356.697,00 |
| 11.09.2025 | 53,85 | 55,58 | 53,01 | 54,65 | -0,55% | 1.145.876,00 |
| 10.09.2025 | 54,64 | 55,33 | 54,39 | 54,95 | 0,55% | 189.279,00 |
| 09.09.2025 | 55,81 | 55,81 | 54,05 | 54,65 | -2,31% | 205.742,00 |
| 08.09.2025 | 56,89 | 57,07 | 55,54 | 55,94 | -1,31% | 275.777,00 |
| 05.09.2025 | 55,77 | 56,96 | 54,80 | 56,68 | 2,22% | 358.381,00 |
| 04.09.2025 | 55,01 | 55,89 | 54,51 | 55,45 | 0,33% | 233.823,00 |
| 03.09.2025 | 56,74 | 57,36 | 55,24 | 55,27 | -2,97% | 252.443,00 |
| 02.09.2025 | 56,97 | 58,00 | 56,49 | 56,96 | -0,94% | 290.343,00 |
| 29.08.2025 | 57,80 | 58,05 | 56,76 | 57,50 | -0,45% | 297.251,00 |
| 28.08.2025 | 58,78 | 58,96 | 57,38 | 57,76 | -1,10% | 237.133,00 |
| 27.08.2025 | 57,94 | 58,75 | 57,59 | 58,40 | 0,69% | 281.471,00 |
| 26.08.2025 | 58,17 | 59,78 | 57,87 | 58,00 | 0,36% | 355.104,00 |
| 25.08.2025 | 58,91 | 60,10 | 57,78 | 57,79 | -1,82% | 324.448,00 |
| 22.08.2025 | 57,85 | 59,24 | 56,78 | 58,86 | 1,92% | 547.044,00 |
| 21.08.2025 | 57,02 | 57,93 | 56,60 | 57,75 | 1,42% | 222.083,00 |
| 20.08.2025 | 59,25 | 59,68 | 56,84 | 56,94 | -4,27% | 271.916,00 |
| 19.08.2025 | 61,50 | 61,75 | 59,02 | 59,48 | -3,77% | 330.380,00 |
| 18.08.2025 | 63,22 | 63,31 | 61,15 | 61,81 | 0,42% | 380.001,00 |
| 15.08.2025 | 63,72 | 63,74 | 60,31 | 61,55 | 2,43% | 546.512,00 |
| 14.08.2025 | 61,87 | 63,33 | 60,05 | 60,09 | -0,13% | 910.185,00 |
| 13.08.2025 | 57,61 | 60,54 | 57,00 | 60,17 | 10,28% | 744.860,00 |
| 12.08.2025 | 53,89 | 54,61 | 52,90 | 54,56 | 3,08% | 321.489,00 |
| 11.08.2025 | 51,41 | 53,17 | 51,24 | 52,93 | 4,23% | 487.655,00 |
| 08.08.2025 | 50,14 | 52,17 | 49,59 | 50,78 | -4,75% | 1.060.424,00 |
| 07.08.2025 | 55,10 | 55,12 | 52,37 | 53,31 | -2,68% | 445.787,00 |
| 06.08.2025 | 55,57 | 55,87 | 53,51 | 54,78 | -1,97% | 644.951,00 |
| 05.08.2025 | 53,83 | 57,04 | 53,05 | 55,88 | 15,22% | 1.164.088,00 |
| 04.08.2025 | 47,94 | 49,21 | 47,37 | 48,50 | 2,45% | 296.314,00 |
| 01.08.2025 | 46,92 | 47,91 | 46,27 | 47,34 | -0,08% | 265.086,00 |
| 31.07.2025 | 46,89 | 47,65 | 46,76 | 47,38 | 0,28% | 130.931,00 |
| 30.07.2025 | 48,46 | 48,62 | 46,99 | 47,25 | -2,44% | 115.042,00 |
| 29.07.2025 | 49,11 | 49,54 | 48,24 | 48,43 | -1,14% | 116.134,00 |
| 28.07.2025 | 48,62 | 49,00 | 47,81 | 48,99 | 1,07% | 127.316,00 |
| 25.07.2025 | 48,35 | 48,70 | 47,35 | 48,47 | 0,27% | 151.963,00 |
| 24.07.2025 | 48,90 | 49,73 | 48,34 | 48,34 | -1,23% | 179.238,00 |
| 23.07.2025 | 47,97 | 48,94 | 47,53 | 48,94 | 3,55% | 141.091,00 |
| 22.07.2025 | 46,90 | 48,00 | 46,82 | 47,26 | 0,25% | 195.808,00 |
| 21.07.2025 | 47,71 | 48,24 | 47,06 | 47,14 | -0,30% | 157.828,00 |
| 18.07.2025 | 47,55 | 48,24 | 46,69 | 47,28 | -0,55% | 182.062,00 |
| 17.07.2025 | 46,98 | 48,28 | 46,98 | 47,54 | 1,78% | 153.299,00 |
| 16.07.2025 | 46,83 | 47,15 | 46,07 | 46,71 | 0,00% | 174.351,00 |
| 15.07.2025 | 48,91 | 49,02 | 46,69 | 46,71 | -4,48% | 235.202,00 |
| 14.07.2025 | 48,04 | 49,21 | 47,84 | 48,90 | 0,76% | 172.825,00 |
| 11.07.2025 | 49,81 | 50,09 | 48,51 | 48,53 | -2,39% | 185.967,00 |
| 10.07.2025 | 49,18 | 50,29 | 49,18 | 49,72 | 0,59% | 189.779,00 |
| 09.07.2025 | 49,64 | 49,79 | 48,84 | 49,43 | 0,41% | 196.765,00 |
| 08.07.2025 | 49,50 | 50,24 | 49,11 | 49,23 | -0,89% | 307.446,00 |
| 07.07.2025 | 49,06 | 49,88 | 49,01 | 49,67 | 0,59% | 277.867,00 |
| 03.07.2025 | 49,91 | 50,25 | 49,11 | 49,38 | -0,12% | 98.018,00 |
| 02.07.2025 | 49,11 | 49,53 | 48,57 | 49,44 | 0,88% | 317.408,00 |
| 01.07.2025 | 48,20 | 49,73 | 48,01 | 49,01 | 0,95% | 218.688,00 |
| 30.06.2025 | 48,79 | 49,00 | 47,73 | 48,55 | 0,52% | 214.980,00 |
| 27.06.2025 | 48,88 | 49,35 | 48,01 | 48,30 | -0,35% | 484.251,00 |
| 26.06.2025 | 46,62 | 48,48 | 46,62 | 48,47 | 3,81% | 205.514,00 |
| 25.06.2025 | 46,62 | 46,93 | 46,33 | 46,69 | -0,66% | 185.844,00 |
| 24.06.2025 | 46,12 | 47,46 | 45,65 | 47,00 | 2,75% | 229.759,00 |
| 23.06.2025 | 44,76 | 45,80 | 44,51 | 45,74 | 2,21% | 244.871,00 |
| 20.06.2025 | 45,16 | 46,02 | 44,58 | 44,75 | -0,47% | 533.823,00 |
| 18.06.2025 | 44,41 | 45,45 | 44,41 | 44,96 | 0,94% | 243.097,00 |
| 17.06.2025 | 44,11 | 45,04 | 43,80 | 44,54 | 0,02% | 263.431,00 |
| 16.06.2025 | 44,67 | 45,48 | 44,30 | 44,53 | -0,09% | 235.419,00 |
| 13.06.2025 | 44,78 | 45,42 | 44,37 | 44,57 | -1,50% | 161.340,00 |
| 12.06.2025 | 44,65 | 45,47 | 44,50 | 45,25 | 0,89% | 196.145,00 |
| 11.06.2025 | 44,67 | 45,28 | 43,76 | 44,85 | 0,52% | 163.647,00 |
| 10.06.2025 | 44,89 | 45,18 | 44,12 | 44,62 | -0,69% | 242.237,00 |
| 09.06.2025 | 45,50 | 45,65 | 44,73 | 44,93 | -0,22% | 162.047,00 |
| 06.06.2025 | 45,09 | 45,34 | 44,69 | 45,03 | 1,21% | 137.720,00 |
| 05.06.2025 | 44,74 | 44,74 | 43,78 | 44,49 | 0,34% | 134.899,00 |
| 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 |