47,500€
-1,04%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 49,00 | 49,25 | 47,60 | 47,70 | -0,62% | - |
| 02.09.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 01.09.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | 292,00 |
| 29.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | 30,00 |
| 28.08.2025 | 51,50 | 52,00 | 49,60 | 50,50 | -0,98% | 345,00 |
| 27.08.2025 | 49,20 | 51,00 | 49,20 | 51,00 | 0,00% | 60,00 |
| 26.08.2025 | 48,60 | 51,00 | 48,60 | 51,00 | -1,92% | 135,00 |
| 25.08.2025 | 49,20 | 52,00 | 49,20 | 52,00 | 2,97% | 21,00 |
| 22.08.2025 | 48,80 | 50,50 | 48,80 | 50,50 | 5,65% | 20,00 |
| 21.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -3,63% | 5,00 |
| 20.08.2025 | 50,00 | 52,50 | 49,60 | 49,60 | -3,69% | 110,00 |
| 19.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -5,50% | - |
| 18.08.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 3,81% | 182,00 |
| 15.08.2025 | 53,50 | 56,00 | 52,00 | 52,50 | -0,94% | 1.748,00 |
| 14.08.2025 | 50,00 | 53,50 | 50,00 | 53,00 | 11,81% | 346,00 |
| 13.08.2025 | 46,00 | 47,40 | 46,00 | 47,40 | 5,80% | 120,00 |
| 12.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 4,67% | - |
| 11.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 08.08.2025 | 45,00 | 45,20 | 43,00 | 43,00 | -6,93% | 120,00 |
| 07.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 06.08.2025 | 47,60 | 47,60 | 46,00 | 46,00 | -4,56% | 10,00 |
| 05.08.2025 | 42,40 | 49,00 | 42,40 | 48,20 | 19,90% | - |
| 04.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 01.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 31.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 30.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 29.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
| 28.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 25.07.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 24.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 3,03% | - |
| 23.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 22.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 21.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 18.07.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 17.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 16.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -4,37% | - |
| 15.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 14.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 11.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 10.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 09.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 08.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 07.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 04.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 03.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 02.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 01.07.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 30.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 27.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 4,08% | - |
| 26.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 25.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |
| 24.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 23.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 20.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 19.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 18.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 17.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 16.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 13.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 12.06.2025 | 38,20 | 38,80 | 38,20 | 38,80 | 1,04% | 29,00 |
| 11.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 10.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 09.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 06.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 05.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 04.06.2025 | 38,80 | 38,80 | 38,60 | 38,60 | 2,66% | 6,00 |
| 03.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
| 02.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 30.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 29.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -3,40% | - |
| 28.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 4,57% | - |
| 27.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 26.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | - |
| 23.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 22.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 21.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 20.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 19.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -8,30% | - |
| 16.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 15.05.2025 | 45,40 | 46,40 | 45,40 | 46,40 | 0,00% | 38,00 |
| 14.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 13.05.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 12.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 09.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 4,17% | - |
| 08.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | - |
| 07.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 06.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 05.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 02.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 30.04.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 29.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 28.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 25.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 4,31% | - |
| 24.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 23.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 3,47% | - |
| 22.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -5,61% | - |
| 17.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 16.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -3,20% | - |
| 15.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 14.04.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |