54,000€
4,85%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 08.01.2026 | 49,00 | 51,50 | 49,00 | 51,50 | -2,83% | 200,00 |
| 07.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 3,41% | 20,00 |
| 06.01.2026 | 51,25 | 51,25 | 50,35 | 51,25 | 9,98% | - |
| 05.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 02.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | 176,00 |
| 30.12.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 29.12.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 23.12.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | - |
| 22.12.2025 | 44,80 | 45,00 | 44,80 | 45,00 | -0,44% | 16,00 |
| 19.12.2025 | 44,40 | 45,20 | 44,40 | 45,20 | -0,88% | 30,00 |
| 18.12.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 17.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 16.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 15.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 12.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -3,78% | - |
| 11.12.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 3,03% | - |
| 10.12.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 09.12.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 08.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,51% | - |
| 05.12.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 04.12.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 03.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 02.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | 77,00 |
| 01.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | - |
| 28.11.2025 | 46,20 | 47,20 | 46,20 | 47,20 | 2,61% | 21,00 |
| 27.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 26.11.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 4,02% | - |
| 25.11.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 24.11.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 21.11.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 20.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 3,18% | - |
| 19.11.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 18.11.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | - |
| 17.11.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 14.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | - |
| 13.11.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 12.11.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 11.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 10.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 07.11.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 06.11.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 05.11.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 04.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 3,31% | - |
| 03.11.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -5,10% | - |
| 31.10.2025 | 48,60 | 51,00 | 48,60 | 51,00 | 6,25% | 120,00 |
| 30.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -4,00% | - |
| 29.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 28.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 27.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 24.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | - |
| 23.10.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 22.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | 250,00 |
| 21.10.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 5,08% | - |
| 20.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | 375,00 |
| 17.10.2025 | 47,40 | 47,40 | 47,00 | 47,00 | -2,89% | 382,00 |
| 16.10.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 15.10.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | - |
| 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 |