63,770$
-2,45%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 65,84 | 68,03 | 62,73 | 63,77 | -2,45% | 402.204,00 |
| 11.02.2026 | 68,70 | 69,50 | 65,04 | 65,37 | -4,19% | 266.995,00 |
| 10.02.2026 | 69,26 | 69,26 | 67,62 | 68,23 | -1,19% | 289.351,00 |
| 09.02.2026 | 68,01 | 69,50 | 67,32 | 69,05 | 2,62% | 393.547,00 |
| 06.02.2026 | 65,03 | 67,42 | 64,96 | 67,29 | 5,17% | 312.669,00 |
| 05.02.2026 | 64,63 | 65,95 | 63,32 | 63,98 | -1,98% | 470.900,00 |
| 04.02.2026 | 66,52 | 66,52 | 64,59 | 65,27 | -1,70% | 283.145,00 |
| 03.02.2026 | 66,74 | 67,07 | 65,00 | 66,40 | 0,23% | 380.759,00 |
| 02.02.2026 | 67,21 | 68,12 | 66,04 | 66,25 | -3,75% | 676.095,00 |
| 30.01.2026 | 68,33 | 69,13 | 66,77 | 68,83 | 0,64% | 568.935,00 |
| 29.01.2026 | 68,40 | 69,62 | 67,44 | 68,39 | 0,72% | 361.355,00 |
| 28.01.2026 | 68,70 | 68,97 | 66,57 | 67,90 | -1,29% | 198.691,00 |
| 27.01.2026 | 67,59 | 69,63 | 66,62 | 68,79 | 0,70% | 434.601,00 |
| 26.01.2026 | 69,03 | 69,75 | 67,91 | 68,31 | -2,04% | 286.963,00 |
| 22.01.2026 | 69,00 | 70,44 | 68,34 | 69,73 | 1,83% | 276.381,00 |
| 21.01.2026 | 68,39 | 69,20 | 66,92 | 68,48 | 1,78% | 381.108,00 |
| 20.01.2026 | 66,86 | 69,69 | 66,04 | 67,28 | -1,03% | 696.640,00 |
| 16.01.2026 | 67,00 | 68,47 | 67,00 | 67,98 | 1,04% | 324.617,00 |
| 15.01.2026 | 67,34 | 67,42 | 65,36 | 67,28 | 0,64% | 412.414,00 |
| 14.01.2026 | 64,01 | 66,97 | 63,85 | 66,85 | 2,03% | 426.730,00 |
| 13.01.2026 | 66,48 | 66,48 | 64,68 | 65,52 | 0,72% | 284.219,00 |
| 12.01.2026 | 63,48 | 65,50 | 62,92 | 65,05 | 3,62% | 498.426,00 |
| 09.01.2026 | 60,71 | 62,95 | 60,71 | 62,78 | 3,26% | 292.719,00 |
| 08.01.2026 | 60,10 | 62,25 | 60,10 | 60,80 | 3,42% | 501.245,00 |
| 07.01.2026 | 60,23 | 60,76 | 58,77 | 58,79 | -2,13% | 330.524,00 |
| 06.01.2026 | 59,70 | 60,53 | 58,53 | 60,07 | 0,25% | 434.555,00 |
| 05.01.2026 | 55,61 | 60,11 | 55,45 | 59,92 | 7,85% | 556.396,00 |
| 02.01.2026 | 54,29 | 56,00 | 54,09 | 55,56 | 1,85% | 462.932,00 |
| 31.12.2025 | 55,49 | 55,55 | 54,34 | 54,55 | -1,32% | 231.269,00 |
| 30.12.2025 | 55,55 | 56,19 | 55,11 | 55,28 | -0,70% | 274.704,00 |
| 29.12.2025 | 55,75 | 56,38 | 55,21 | 55,67 | -0,14% | 233.009,00 |
| 26.12.2025 | 55,72 | 56,12 | 55,16 | 55,75 | 0,36% | 215.335,00 |
| 24.12.2025 | 55,16 | 55,94 | 55,05 | 55,55 | 0,62% | 99.429,00 |
| 23.12.2025 | 55,76 | 56,43 | 54,97 | 55,21 | -0,56% | 203.191,00 |
| 22.12.2025 | 53,76 | 56,49 | 53,76 | 55,52 | 3,81% | 354.775,00 |
| 19.12.2025 | 53,08 | 54,40 | 52,21 | 53,48 | 0,45% | 1.117.720,00 |
| 18.12.2025 | 54,95 | 55,94 | 53,16 | 53,24 | -2,67% | 319.629,00 |
| 17.12.2025 | 55,18 | 55,88 | 54,30 | 54,70 | -1,41% | 291.791,00 |
| 16.12.2025 | 55,45 | 56,01 | 54,15 | 55,48 | 0,20% | 324.232,00 |
| 15.12.2025 | 54,69 | 55,40 | 54,18 | 55,37 | 1,22% | 582.839,00 |
| 12.12.2025 | 54,63 | 55,50 | 54,56 | 54,70 | -0,55% | 504.510,00 |
| 11.12.2025 | 55,80 | 56,10 | 53,81 | 55,00 | -3,85% | 862.529,00 |
| 10.12.2025 | 54,89 | 58,32 | 54,44 | 57,20 | 4,11% | 368.155,00 |
| 09.12.2025 | 55,17 | 55,80 | 54,68 | 54,94 | -0,04% | 234.124,00 |
| 08.12.2025 | 56,93 | 56,93 | 54,21 | 54,96 | -1,06% | 265.513,00 |
| 05.12.2025 | 56,42 | 56,79 | 54,97 | 55,55 | -2,18% | 163.584,00 |
| 04.12.2025 | 56,03 | 57,31 | 55,61 | 56,79 | 1,36% | 167.303,00 |
| 03.12.2025 | 55,07 | 56,09 | 54,89 | 56,03 | 1,84% | 225.079,00 |
| 02.12.2025 | 55,00 | 55,70 | 54,49 | 55,02 | 0,82% | 212.626,00 |
| 01.12.2025 | 54,56 | 55,69 | 54,07 | 54,57 | -0,51% | 229.748,00 |
| 28.11.2025 | 54,95 | 55,13 | 54,50 | 54,85 | 0,51% | 362.379,00 |
| 26.11.2025 | 54,92 | 55,59 | 54,53 | 54,57 | -0,64% | 193.764,00 |
| 25.11.2025 | 52,35 | 55,10 | 52,35 | 54,92 | 3,90% | 256.581,00 |
| 24.11.2025 | 52,26 | 53,39 | 50,89 | 52,86 | 1,34% | 280.118,00 |
| 20.11.2025 | 53,28 | 54,43 | 51,90 | 52,16 | -1,25% | 210.901,00 |
| 19.11.2025 | 52,26 | 53,44 | 51,47 | 52,82 | 1,21% | 216.008,00 |
| 18.11.2025 | 52,83 | 53,05 | 52,12 | 52,19 | -2,19% | 227.174,00 |
| 17.11.2025 | 54,12 | 54,71 | 53,31 | 53,36 | -1,80% | 220.874,00 |
| 13.11.2025 | 55,05 | 56,01 | 53,72 | 54,34 | -2,09% | 537.076,00 |
| 12.11.2025 | 56,25 | 56,87 | 55,21 | 55,50 | -1,61% | 927.503,00 |
| 11.11.2025 | 56,25 | 57,67 | 55,32 | 56,41 | 0,32% | 267.840,00 |
| 10.11.2025 | 55,96 | 56,27 | 54,79 | 56,23 | 0,79% | 290.354,00 |
| 07.11.2025 | 55,65 | 56,28 | 53,83 | 55,79 | -1,33% | 177.698,00 |
| 06.11.2025 | 56,01 | 56,94 | 55,07 | 56,54 | 0,52% | 476.037,00 |
| 05.11.2025 | 56,91 | 58,02 | 55,82 | 56,25 | -1,51% | 418.608,00 |
| 04.11.2025 | 57,86 | 58,81 | 51,56 | 57,11 | -2,23% | 814.147,00 |
| 03.11.2025 | 57,52 | 58,99 | 55,72 | 58,41 | 2,31% | 596.897,00 |
| 31.10.2025 | 56,52 | 57,53 | 55,75 | 57,09 | 0,14% | 170.669,00 |
| 30.10.2025 | 56,41 | 57,83 | 56,35 | 57,01 | -0,09% | 141.766,00 |
| 29.10.2025 | 58,52 | 59,49 | 56,57 | 57,06 | -4,45% | 192.313,00 |
| 28.10.2025 | 60,63 | 61,19 | 59,55 | 59,72 | -0,95% | 256.043,00 |
| 27.10.2025 | 61,36 | 61,90 | 58,51 | 60,29 | -1,74% | 319.958,00 |
| 24.10.2025 | 60,85 | 61,50 | 60,00 | 61,36 | 2,08% | 194.096,00 |
| 23.10.2025 | 58,88 | 60,49 | 58,50 | 60,11 | 3,30% | 192.017,00 |
| 22.10.2025 | 59,36 | 59,43 | 57,87 | 58,19 | -2,23% | 235.677,00 |
| 21.10.2025 | 58,59 | 59,65 | 58,16 | 59,52 | 0,93% | 190.414,00 |
| 20.10.2025 | 57,39 | 59,07 | 57,36 | 58,97 | 4,85% | 173.281,00 |
| 17.10.2025 | 56,19 | 57,26 | 55,89 | 56,24 | -1,32% | 187.828,00 |
| 16.10.2025 | 58,18 | 58,73 | 56,58 | 56,99 | -1,02% | 203.627,00 |
| 15.10.2025 | 58,49 | 59,39 | 56,73 | 57,58 | -1,35% | 159.302,00 |
| 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 |