49,000€
1,66%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 13.10.2025 | 47,20 | 49,40 | 47,20 | 48,40 | -0,41% | 49,00 |
| 10.10.2025 | 49,40 | 49,40 | 48,60 | 48,60 | -3,76% | 45,00 |
| 09.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | 35,00 |
| 08.10.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 07.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 06.10.2025 | 49,80 | 51,00 | 49,80 | 50,50 | 3,06% | 572,00 |
| 03.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | - |
| 02.10.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 01.10.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,55% | - |
| 30.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 2,62% | - |
| 29.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 26.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -3,43% | - |
| 25.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -5,28% | - |
| 24.09.2025 | 46,80 | 49,20 | 46,80 | 49,20 | 3,80% | 4,00 |
| 23.09.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 3,95% | - |
| 22.09.2025 | 45,80 | 45,80 | 45,60 | 45,60 | -11,46% | 54,00 |
| 19.09.2025 | 49,20 | 51,50 | 49,20 | 51,50 | 8,65% | 30,00 |
| 18.09.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | - |
| 17.09.2025 | 46,80 | 48,80 | 46,80 | 48,40 | 7,08% | 233,00 |
| 16.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 15.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 100,00 |
| 12.09.2025 | 45,60 | 46,20 | 45,60 | 46,20 | -0,65% | 30,00 |
| 11.09.2025 | 45,50 | 46,80 | 45,00 | 46,50 | 1,53% | - |
| 10.09.2025 | 45,80 | 46,00 | 45,80 | 45,80 | -5,76% | 165,00 |
| 05.09.2025 | 46,60 | 48,60 | 46,20 | 48,60 | 4,74% | 475,00 |
| 04.09.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -3,33% | - |
| 03.09.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 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% | - |