75,100€
2,04%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 75,95 | 75,95 | 75,95 | 75,95 | 3,19% | - |
| 17.06.2026 | 73,60 | 73,60 | 73,60 | 73,60 | -0,61% | - |
| 16.06.2026 | 74,05 | 74,05 | 74,05 | 74,05 | -4,51% | - |
| 15.06.2026 | 77,55 | 77,55 | 77,55 | 77,55 | -2,64% | - |
| 12.06.2026 | 76,35 | 79,65 | 76,35 | 79,65 | 0,19% | 31,00 |
| 11.06.2026 | 72,95 | 79,50 | 72,95 | 79,50 | 9,96% | 65,00 |
| 10.06.2026 | 72,30 | 72,30 | 72,30 | 72,30 | 0,28% | - |
| 09.06.2026 | 72,10 | 72,10 | 72,10 | 72,10 | -0,14% | - |
| 08.06.2026 | 72,20 | 72,20 | 72,20 | 72,20 | 2,78% | - |
| 05.06.2026 | 70,25 | 70,25 | 70,25 | 70,25 | 0,93% | - |
| 04.06.2026 | 69,60 | 69,60 | 69,60 | 69,60 | -0,78% | - |
| 03.06.2026 | 70,15 | 70,15 | 70,15 | 70,15 | -0,21% | - |
| 02.06.2026 | 70,30 | 70,30 | 70,30 | 70,30 | 0,21% | - |
| 01.06.2026 | 70,10 | 72,90 | 70,10 | 70,15 | 3,24% | 85,00 |
| 29.05.2026 | 67,95 | 67,95 | 67,95 | 67,95 | 4,14% | - |
| 28.05.2026 | 65,25 | 65,25 | 65,25 | 65,25 | 1,95% | - |
| 27.05.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 2,07% | - |
| 26.05.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -0,16% | - |
| 25.05.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 3,37% | - |
| 22.05.2026 | 60,75 | 60,75 | 60,75 | 60,75 | -1,22% | - |
| 21.05.2026 | 60,40 | 61,50 | 60,40 | 61,50 | 1,15% | 15,00 |
| 20.05.2026 | 60,80 | 60,80 | 60,80 | 60,80 | -3,26% | - |
| 19.05.2026 | 60,25 | 62,85 | 60,25 | 62,85 | 0,40% | 40,00 |
| 18.05.2026 | 58,15 | 62,60 | 58,15 | 62,60 | 5,48% | 59,00 |
| 15.05.2026 | 59,35 | 59,35 | 59,35 | 59,35 | 0,25% | - |
| 14.05.2026 | 59,20 | 59,20 | 59,20 | 59,20 | -2,23% | - |
| 13.05.2026 | 58,70 | 60,55 | 58,70 | 60,55 | 5,21% | 33,00 |
| 12.05.2026 | 57,55 | 57,55 | 57,55 | 57,55 | -1,46% | - |
| 11.05.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -4,34% | - |
| 08.05.2026 | 63,10 | 63,10 | 61,05 | 61,05 | -4,39% | 30,00 |
| 07.05.2026 | 63,85 | 63,85 | 63,85 | 63,85 | -0,39% | - |
| 06.05.2026 | 64,10 | 64,10 | 64,10 | 64,10 | 5,08% | - |
| 05.05.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 7,58% | 10,00 |
| 04.05.2026 | 56,70 | 56,70 | 56,70 | 56,70 | 3,09% | - |
| 30.04.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 1,01% | - |
| 29.04.2026 | 54,45 | 54,45 | 54,45 | 54,45 | 2,54% | - |
| 28.04.2026 | 53,10 | 53,10 | 53,10 | 53,10 | 0,47% | - |
| 27.04.2026 | 52,85 | 52,85 | 52,85 | 52,85 | -1,12% | - |
| 24.04.2026 | 53,45 | 53,45 | 53,45 | 53,45 | -3,08% | - |
| 23.04.2026 | 55,15 | 55,15 | 55,15 | 55,15 | -2,04% | - |
| 22.04.2026 | 56,30 | 56,30 | 56,30 | 56,30 | 2,18% | - |
| 21.04.2026 | 55,10 | 55,10 | 55,10 | 55,10 | -0,36% | - |
| 20.04.2026 | 55,30 | 55,30 | 55,30 | 55,30 | -2,90% | - |
| 17.04.2026 | 56,95 | 56,95 | 56,95 | 56,95 | -0,52% | - |
| 16.04.2026 | 57,25 | 57,25 | 57,25 | 57,25 | -0,17% | - |
| 15.04.2026 | 57,35 | 57,35 | 57,35 | 57,35 | -0,78% | - |
| 14.04.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 4,33% | - |
| 13.04.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -0,72% | - |
| 10.04.2026 | 55,80 | 55,80 | 55,80 | 55,80 | -5,74% | - |
| 09.04.2026 | 59,20 | 59,20 | 59,20 | 59,20 | -3,03% | - |
| 08.04.2026 | 61,05 | 61,05 | 61,05 | 61,05 | 2,26% | - |
| 07.04.2026 | 59,70 | 59,70 | 59,70 | 59,70 | 2,93% | 8,00 |
| 02.04.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 01.04.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | - |
| 31.03.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 30.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 27.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,85% | - |
| 26.03.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | 24,00 |
| 25.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 24.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -3,33% | - |
| 23.03.2026 | 57,00 | 60,00 | 57,00 | 60,00 | 4,35% | 20,00 |
| 20.03.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 19.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 18.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
| 17.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -4,20% | - |
| 16.03.2026 | 57,50 | 59,50 | 57,50 | 59,50 | 0,00% | 8,00 |
| 13.03.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | - |
| 12.03.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | - |
| 11.03.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -2,44% | - |
| 10.03.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 1,65% | - |
| 09.03.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 06.03.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -2,42% | - |
| 05.03.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -3,88% | 10,00 |
| 04.03.2026 | 61,00 | 64,50 | 61,00 | 64,50 | 9,32% | 33,00 |
| 03.03.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -3,28% | - |
| 02.03.2026 | 57,00 | 61,00 | 57,00 | 61,00 | 6,09% | 225,00 |
| 27.02.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 2,68% | - |
| 26.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -3,45% | - |
| 25.02.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 2,65% | - |
| 24.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 23.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -5,08% | - |
| 20.02.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 3,51% | - |
| 19.02.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 3,64% | - |
| 18.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 17.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 16.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 13.02.2026 | 52,50 | 55,00 | 52,50 | 55,00 | 1,85% | 39,00 |
| 12.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -3,57% | 15,00 |
| 11.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | 175,00 |
| 10.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 1,80% | - |
| 09.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 5,71% | - |
| 06.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | - |
| 05.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | 50,00 |
| 04.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 03.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 02.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 30.01.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 29.01.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | 26,00 |
| 28.01.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -2,61% | - |
| 27.01.2026 | 56,50 | 57,50 | 56,50 | 57,50 | 0,00% | 10,00 |