57,250€
2,23%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 57,00 | 59,75 | 54,50 | 55,25 | -1,34% | 20,00 |
| 04.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 01.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | - |
| 31.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 30.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 29.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 28.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 25.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 24.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | - |
| 23.10.2024 | 57,50 | 58,50 | 57,50 | 58,50 | 1,74% | 100,00 |
| 22.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 21.10.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 18.10.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,85% | - |
| 17.10.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 1,74% | - |
| 16.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -3,36% | - |
| 15.10.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 3,48% | - |
| 14.10.2024 | 58,00 | 58,00 | 57,50 | 57,50 | 6,48% | 20,00 |
| 11.10.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -2,70% | - |
| 10.10.2024 | 54,50 | 55,50 | 54,50 | 55,50 | 3,74% | 15,00 |
| 09.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 08.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 07.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 04.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 03.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 02.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 01.10.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 30.09.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 27.09.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 26.09.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 25.09.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 24.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 23.09.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 20.09.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 5,22% | - |
| 19.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 18.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | - |
| 17.09.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 16.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 13.09.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 12.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 1,00 |
| 11.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 10.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 09.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 06.09.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 05.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -9,84% | - |
| 04.09.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -3,37% | - |
| 03.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 02.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 30.08.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 2,00% | 6,00 |
| 29.08.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 28.08.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 27.08.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 26.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 23.08.2024 | 49,40 | 51,50 | 49,40 | 51,50 | 8,65% | 6,00 |
| 22.08.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 13,40% | - |
| 21.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 20.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 19.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 16.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 15.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 14.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 13.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 12.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 09.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 3,37% | - |
| 08.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 07.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
| 06.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 05.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -7,83% | - |
| 02.08.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -4,17% | - |
| 01.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 31.07.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 30.07.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 29.07.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 26.07.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 25.07.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 24.07.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 23.07.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 4,35% | - |
| 22.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 19.07.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 18.07.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 17.07.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 3,46% | - |
| 16.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | 2,00 |
| 15.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 12.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 3,20% | - |
| 11.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | 55,00 |
| 10.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 09.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 08.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 05.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 04.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 03.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 02.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 01.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 28.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 27.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 26.06.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 25.06.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | - |
| 24.06.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 5,48% | - |
| 21.06.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 20.06.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 19.06.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |