Echtzeit-Aktienkurs KVH Industries
Bid:
Ask:
Aktienkurse zur KVH Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,66 | 13,93 | 13,48 | 13,74 | 0,11% | - |
| 25.02.2021 | 13,70 | 13,73 | 13,68 | 13,72 | -2,87% | - |
| 24.02.2021 | 14,08 | 14,67 | 0,00 | 14,13 | 3,33% | - |
| 23.02.2021 | 13,68 | 14,09 | 0,00 | 13,67 | -4,44% | - |
| 22.02.2021 | 14,25 | 14,64 | 14,20 | 14,31 | 1,02% | - |
| 19.02.2021 | 14,61 | 14,68 | 13,98 | 14,16 | -3,01% | - |
| 18.02.2021 | 14,49 | 14,75 | 14,05 | 14,60 | -2,18% | - |
| 17.02.2021 | 14,98 | 15,28 | 14,84 | 14,93 | -1,74% | - |
| 16.02.2021 | 15,03 | 15,44 | 14,95 | 15,19 | 1,91% | - |
| 12.02.2021 | 14,94 | 14,99 | 14,50 | 14,91 | 0,54% | - |
| 11.02.2021 | 15,10 | 15,18 | 14,30 | 14,83 | 0,64% | - |
| 10.02.2021 | 14,15 | 14,89 | 14,15 | 14,73 | 1,80% | - |
| 09.02.2021 | 14,55 | 14,69 | 14,31 | 14,47 | -2,53% | - |
| 08.02.2021 | 14,85 | 14,96 | 14,63 | 14,85 | 0,68% | - |
| 05.02.2021 | 14,53 | 14,83 | 14,38 | 14,75 | -1,40% | - |
| 04.02.2021 | 14,67 | 15,00 | 14,51 | 14,96 | 3,21% | - |
| 03.02.2021 | 14,32 | 14,78 | 14,04 | 14,49 | 1,90% | - |
| 02.02.2021 | 14,03 | 14,36 | 13,69 | 14,22 | 5,02% | - |
| 01.02.2021 | 13,48 | 13,62 | 13,29 | 13,54 | 7,38% | - |
| 29.01.2021 | 12,70 | 13,00 | 0,00 | 12,61 | -0,36% | - |
| 28.01.2021 | 12,86 | 12,94 | 12,41 | 12,66 | -2,39% | - |
| 27.01.2021 | 13,09 | 13,37 | 12,73 | 12,97 | -2,56% | - |
| 26.01.2021 | 13,39 | 13,39 | 13,30 | 13,31 | -0,26% | - |
| 25.01.2021 | 13,35 | 13,46 | 12,96 | 13,34 | 3,98% | - |
| 22.01.2021 | 12,42 | 12,89 | 12,40 | 12,83 | 1,91% | - |
| 21.01.2021 | 12,59 | 12,64 | 12,59 | 12,59 | 1,45% | - |
| 20.01.2021 | 12,57 | 12,59 | 12,25 | 12,41 | 0,65% | - |
| 19.01.2021 | 12,46 | 12,52 | 12,31 | 12,33 | 0,57% | - |
| 15.01.2021 | 11,86 | 12,47 | 11,86 | 12,26 | 0,29% | - |
| 14.01.2021 | 12,09 | 12,45 | 11,98 | 12,23 | 3,47% | - |
| 13.01.2021 | 12,18 | 12,18 | 11,50 | 11,82 | -2,19% | - |
| 12.01.2021 | 12,16 | 12,25 | 12,02 | 12,08 | 1,26% | - |
| 11.01.2021 | 11,85 | 11,97 | 11,77 | 11,93 | -0,75% | - |
| 08.01.2021 | 12,07 | 12,07 | 11,69 | 12,02 | -1,27% | - |
| 07.01.2021 | 12,08 | 12,19 | 11,95 | 12,18 | -0,25% | - |
| 06.01.2021 | 12,25 | 12,49 | 11,97 | 12,21 | 2,82% | - |
| 05.01.2021 | 11,63 | 12,18 | 11,61 | 11,87 | 3,80% | - |
| 04.01.2021 | 11,42 | 11,47 | 11,04 | 11,44 | 0,66% | - |
| 31.12.2020 | 11,06 | 11,46 | 10,91 | 11,36 | 2,20% | - |
| 30.12.2020 | 11,29 | 11,38 | 11,05 | 11,12 | -1,85% | - |
| 29.12.2020 | 11,26 | 11,35 | 11,07 | 11,33 | -6,17% | - |
| 28.12.2020 | 11,57 | 12,07 | 11,57 | 12,07 | 12,80% | - |
| 24.12.2020 | 10,68 | 10,97 | 10,24 | 10,70 | -0,97% | - |
| 23.12.2020 | 10,74 | 10,84 | 10,71 | 10,81 | 1,46% | - |
| 22.12.2020 | 10,67 | 10,72 | 10,53 | 10,65 | 0,28% | - |
| 21.12.2020 | 10,23 | 10,65 | 10,21 | 10,62 | 1,05% | - |
| 18.12.2020 | 10,79 | 10,82 | 10,33 | 10,51 | -3,89% | - |
| 17.12.2020 | 10,48 | 11,01 | 10,40 | 10,94 | 3,70% | - |
| 16.12.2020 | 10,70 | 10,71 | 10,33 | 10,55 | -1,17% | - |
| 15.12.2020 | 10,41 | 10,80 | 10,41 | 10,67 | 1,72% | - |
| 14.12.2020 | 10,57 | 10,57 | 10,37 | 10,49 | 2,69% | - |
| 11.12.2020 | 10,71 | 10,89 | 9,09 | 10,22 | -4,67% | - |
| 10.12.2020 | 10,68 | 10,75 | 10,51 | 10,72 | 0,75% | - |
| 09.12.2020 | 10,95 | 10,98 | 10,54 | 10,64 | -3,01% | - |
| 08.12.2020 | 10,78 | 10,97 | 10,78 | 10,97 | 0,92% | - |
| 07.12.2020 | 10,89 | 11,19 | 10,86 | 10,87 | 2,11% | - |
| 04.12.2020 | 10,39 | 10,75 | 10,37 | 10,64 | 3,05% | - |
| 03.12.2020 | 10,52 | 10,52 | 10,31 | 10,33 | 0,15% | - |
| 02.12.2020 | 10,24 | 10,42 | 10,23 | 10,31 | -0,82% | - |
| 01.12.2020 | 10,60 | 10,69 | 10,22 | 10,40 | 0,39% | - |
| 30.11.2020 | 10,28 | 10,41 | 10,13 | 10,36 | 3,55% | - |
| 27.11.2020 | 10,32 | 10,49 | 9,55 | 10,00 | -3,98% | - |
| 25.11.2020 | 10,28 | 10,42 | 10,25 | 10,42 | -1,51% | - |
| 24.11.2020 | 10,62 | 10,70 | 10,37 | 10,58 | 3,37% | - |
| 23.11.2020 | 10,02 | 10,35 | 9,83 | 10,23 | 2,51% | - |
| 20.11.2020 | 10,16 | 10,22 | 9,83 | 9,98 | 0,91% | - |
| 19.11.2020 | 9,96 | 10,10 | 9,89 | 9,89 | -1,30% | - |
| 18.11.2020 | 9,92 | 10,13 | 9,81 | 10,02 | 0,65% | - |
| 17.11.2020 | 0,00 | 9,96 | 0,00 | 9,96 | -0,40% | - |
| 16.11.2020 | 9,92 | 10,19 | 9,91 | 10,00 | 5,71% | - |
| 13.11.2020 | 9,49 | 9,58 | 9,23 | 9,46 | 2,05% | - |
| 12.11.2020 | 9,25 | 9,30 | 9,07 | 9,27 | -0,64% | - |
| 11.11.2020 | 9,33 | 9,33 | 9,33 | 9,33 | -3,27% | - |
| 10.11.2020 | 9,71 | 10,03 | 0,00 | 9,64 | 4,73% | - |
| 09.11.2020 | 9,66 | 9,69 | 9,20 | 9,21 | 1,60% | - |
| 06.11.2020 | 8,68 | 9,07 | 8,53 | 9,06 | 3,25% | - |
| 05.11.2020 | 8,76 | 8,86 | 8,54 | 8,78 | 1,56% | - |
| 04.11.2020 | 8,80 | 9,18 | 8,63 | 8,64 | -2,81% | - |
| 03.11.2020 | 8,85 | 9,00 | 8,69 | 8,89 | 1,66% | - |
| 02.11.2020 | 8,82 | 8,84 | 8,66 | 8,75 | 1,57% | - |
| 30.10.2020 | 8,88 | 8,88 | 8,61 | 8,61 | -3,42% | - |
| 29.10.2020 | 8,85 | 9,07 | 8,75 | 8,92 | 3,78% | - |
| 28.10.2020 | 8,88 | 8,89 | 8,50 | 8,59 | -4,93% | - |
| 27.10.2020 | 9,03 | 9,04 | 9,03 | 9,04 | -1,36% | - |
| 26.10.2020 | 9,19 | 9,26 | 9,06 | 9,16 | 0,11% | - |
| 23.10.2020 | 9,08 | 9,26 | 9,00 | 9,15 | 0,94% | - |
| 22.10.2020 | 9,29 | 9,35 | 8,95 | 9,07 | -2,05% | - |
| 21.10.2020 | 9,37 | 9,47 | 9,11 | 9,26 | -0,59% | - |
| 20.10.2020 | 9,40 | 9,47 | 9,31 | 9,31 | -0,27% | - |
| 19.10.2020 | 9,63 | 9,65 | 9,32 | 9,34 | -2,10% | - |
| 16.10.2020 | 9,61 | 9,74 | 9,50 | 9,54 | -0,57% | - |
| 15.10.2020 | 9,35 | 9,66 | 9,33 | 9,59 | 2,35% | - |
| 14.10.2020 | 9,46 | 9,78 | 9,37 | 9,37 | -0,11% | - |
| 13.10.2020 | 9,48 | 9,59 | 9,38 | 9,38 | -1,42% | - |
| 12.10.2020 | 9,74 | 9,77 | 9,40 | 9,52 | 0,63% | - |
| 09.10.2020 | 9,52 | 9,68 | 9,27 | 9,46 | -1,56% | - |
| 08.10.2020 | 9,77 | 9,77 | 9,42 | 9,61 | -0,67% | - |
| 07.10.2020 | 9,40 | 9,71 | 9,40 | 9,67 | 1,52% | - |
| 06.10.2020 | 9,74 | 9,80 | 9,46 | 9,53 | -0,05% | - |
| 05.10.2020 | 9,19 | 9,63 | 9,19 | 9,53 | 2,42% | - |