45,100€
4,40%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 45,50 | 45,50 | 44,00 | 44,70 | 3,47% | - |
| 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% | - |
| 11.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -2,70% | - |
| 10.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 9,90% | - |
| 09.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 08.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | - |
| 07.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -5,24% | - |
| 04.04.2025 | 43,40 | 43,40 | 42,00 | 42,00 | -7,08% | 3,00 |
| 03.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 02.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 01.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 31.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -3,40% | - |
| 28.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 27.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 26.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 25.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 24.03.2025 | 44,80 | 46,80 | 44,80 | 46,80 | -1,68% | 23,00 |
| 21.03.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 20.03.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 19.03.2025 | 46,40 | 48,00 | 46,40 | 48,00 | 7,14% | 45,00 |
| 18.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 17.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 14.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 13.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 12.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 11.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 10.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 07.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 06.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 05.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 04.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 03.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 28.02.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 27.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 26.02.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 12,20% | - |
| 25.02.2025 | 39,00 | 41,00 | 39,00 | 41,00 | 2,50% | 10,00 |
| 24.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 21.02.2025 | 41,00 | 41,00 | 40,80 | 40,80 | -3,32% | 9,00 |
| 20.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 19.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 18.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 17.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | - |
| 14.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 13.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -3,81% | - |
| 12.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | - |
| 11.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 10.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 07.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 06.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | - |
| 05.02.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 04.02.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 03.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 31.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 30.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 29.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -2,75% | - |
| 28.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 27.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 24.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 23.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 22.01.2025 | 53,00 | 53,00 | 52,50 | 52,50 | 5,00% | 2,00 |
| 21.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 20.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 17.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 16.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 4,60% | - |
| 15.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 3,46% | - |
| 14.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 13.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 10.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 09.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 08.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 07.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -3,43% | - |
| 06.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 03.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 02.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | - |
| 30.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 27.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 23.12.2024 | 46,20 | 46,20 | 45,20 | 45,20 | -2,59% | 140,00 |
| 20.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -7,20% | - |
| 19.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -4,76% | - |
| 18.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 17.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 16.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 13.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -5,45% | 35,00 |
| 12.12.2024 | 55,50 | 55,50 | 55,00 | 55,00 | -0,90% | 2,00 |
| 11.12.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |