66,700$
-2,56%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 68,50 | 69,02 | 66,21 | 66,70 | -2,56% | 490.737,00 |
| 16.04.2026 | 68,47 | 69,17 | 67,54 | 68,45 | -0,55% | 342.415,00 |
| 15.04.2026 | 69,10 | 69,81 | 68,44 | 68,83 | -0,28% | 234.613,00 |
| 14.04.2026 | 69,64 | 70,52 | 68,86 | 69,02 | -0,58% | 297.000,00 |
| 13.04.2026 | 66,38 | 69,43 | 65,16 | 69,42 | 4,42% | 337.732,00 |
| 10.04.2026 | 66,10 | 67,00 | 64,20 | 66,48 | -0,17% | 390.232,00 |
| 09.04.2026 | 70,28 | 70,84 | 66,31 | 66,59 | -5,64% | 432.085,00 |
| 08.04.2026 | 72,00 | 72,75 | 70,47 | 70,57 | -0,48% | 473.892,00 |
| 07.04.2026 | 70,49 | 71,52 | 69,63 | 70,91 | 0,45% | 437.883,00 |
| 06.04.2026 | 69,84 | 70,97 | 69,64 | 70,59 | 1,20% | 320.205,00 |
| 02.04.2026 | 69,00 | 70,40 | 68,08 | 69,75 | 0,46% | 316.812,00 |
| 01.04.2026 | 69,30 | 70,26 | 68,89 | 69,43 | 1,36% | 534.504,00 |
| 31.03.2026 | 67,64 | 69,00 | 66,14 | 68,50 | 2,38% | 449.369,00 |
| 30.03.2026 | 68,90 | 69,39 | 66,85 | 66,91 | -2,06% | 1.037.259,00 |
| 27.03.2026 | 67,64 | 68,37 | 66,64 | 68,32 | -0,22% | 516.665,00 |
| 26.03.2026 | 68,77 | 70,50 | 67,48 | 68,47 | -1,79% | 333.129,00 |
| 25.03.2026 | 69,50 | 70,30 | 68,94 | 69,72 | 1,69% | 480.904,00 |
| 24.03.2026 | 68,74 | 69,01 | 67,25 | 68,56 | -0,39% | 480.926,00 |
| 23.03.2026 | 68,00 | 70,43 | 67,94 | 68,83 | 1,15% | 657.895,00 |
| 20.03.2026 | 67,76 | 68,15 | 66,58 | 68,05 | 0,06% | 1.295.640,00 |
| 19.03.2026 | 67,10 | 68,76 | 66,35 | 68,01 | -0,53% | 364.307,00 |
| 18.03.2026 | 68,28 | 69,53 | 68,19 | 68,37 | 0,15% | 419.250,00 |
| 17.03.2026 | 66,48 | 68,48 | 66,25 | 68,27 | 1,67% | 434.701,00 |
| 16.03.2026 | 67,50 | 68,50 | 66,80 | 67,15 | 0,37% | 645.118,00 |
| 13.03.2026 | 68,40 | 68,98 | 66,33 | 66,90 | -4,52% | 1.562.704,00 |
| 12.03.2026 | 69,70 | 71,13 | 68,70 | 70,07 | -0,38% | 536.841,00 |
| 11.03.2026 | 71,79 | 72,21 | 69,83 | 70,34 | -0,97% | 347.415,00 |
| 10.03.2026 | 72,90 | 72,90 | 70,79 | 71,03 | -2,78% | 412.147,00 |
| 09.03.2026 | 72,35 | 73,77 | 71,46 | 73,06 | 0,21% | 460.242,00 |
| 06.03.2026 | 72,00 | 72,99 | 70,06 | 72,91 | 1,43% | 419.594,00 |
| 05.03.2026 | 73,30 | 73,40 | 70,22 | 71,88 | -2,77% | 581.425,00 |
| 04.03.2026 | 73,50 | 75,00 | 71,91 | 73,93 | 1,39% | 595.004,00 |
| 03.03.2026 | 70,04 | 73,79 | 68,54 | 72,92 | 2,75% | 560.071,00 |
| 02.03.2026 | 70,62 | 73,32 | 69,85 | 70,97 | 1,75% | 719.773,00 |
| 27.02.2026 | 68,87 | 70,50 | 68,66 | 69,75 | 0,09% | 795.709,00 |
| 26.02.2026 | 68,85 | 70,52 | 68,29 | 69,69 | 2,67% | 874.757,00 |
| 25.02.2026 | 70,58 | 71,15 | 65,98 | 67,88 | -3,03% | 582.157,00 |
| 24.02.2026 | 71,13 | 73,38 | 67,07 | 70,00 | 2,06% | 1.206.152,00 |
| 20.02.2026 | 70,29 | 71,79 | 68,08 | 68,59 | -3,22% | 452.292,00 |
| 19.02.2026 | 69,32 | 71,20 | 68,32 | 70,87 | 2,59% | 426.329,00 |
| 18.02.2026 | 67,91 | 70,22 | 67,70 | 69,08 | 3,27% | 243.840,00 |
| 17.02.2026 | 66,00 | 67,70 | 65,09 | 66,89 | 2,03% | 385.346,00 |
| 13.02.2026 | 63,66 | 65,70 | 63,13 | 65,56 | 2,81% | 350.241,00 |
| 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 |