50,770$
3,78%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 49,09 | 50,77 | 48,52 | 50,77 | 3,78% | 19.962,00 |
| 07.05.2025 | 49,01 | 49,35 | 48,24 | 48,92 | 2,00% | 20.379,00 |
| 06.05.2025 | 46,01 | 48,72 | 45,55 | 47,96 | -2,24% | 42.292,00 |
| 05.05.2025 | 49,27 | 50,02 | 49,00 | 49,06 | -0,65% | 27.155,00 |
| 02.05.2025 | 51,60 | 51,60 | 49,09 | 49,38 | -0,24% | 23.484,00 |
| 01.05.2025 | 50,31 | 50,31 | 49,13 | 49,50 | -0,30% | 19.199,00 |
| 30.04.2025 | 49,71 | 50,16 | 49,10 | 49,65 | -1,20% | 8.138,00 |
| 29.04.2025 | 50,42 | 50,80 | 49,91 | 50,26 | 0,39% | 17.267,00 |
| 28.04.2025 | 50,46 | 50,65 | 49,29 | 50,06 | 0,38% | 10.548,00 |
| 25.04.2025 | 49,79 | 49,93 | 48,64 | 49,87 | 0,73% | 16.790,00 |
| 24.04.2025 | 47,48 | 49,79 | 47,48 | 49,51 | 3,73% | 25.751,00 |
| 23.04.2025 | 48,48 | 49,08 | 47,55 | 47,73 | 0,74% | 19.333,00 |
| 22.04.2025 | 47,38 | 48,18 | 46,69 | 47,38 | 1,13% | 34.845,00 |
| 21.04.2025 | 47,94 | 48,01 | 46,39 | 46,85 | -3,20% | 7.116,00 |
| 17.04.2025 | 48,01 | 48,96 | 47,97 | 48,40 | -0,17% | 21.586,00 |
| 16.04.2025 | 46,96 | 48,90 | 46,96 | 48,48 | -0,52% | 17.482,00 |
| 15.04.2025 | 49,97 | 50,06 | 48,48 | 48,73 | -2,53% | 25.557,00 |
| 14.04.2025 | 49,21 | 50,50 | 49,21 | 50,00 | 0,32% | 12.542,00 |
| 11.04.2025 | 48,03 | 50,13 | 47,55 | 49,84 | 3,00% | 20.433,00 |
| 10.04.2025 | 48,49 | 49,32 | 47,28 | 48,39 | -2,66% | 34.284,00 |
| 09.04.2025 | 45,66 | 50,36 | 45,49 | 49,71 | 8,89% | 47.089,00 |
| 08.04.2025 | 46,50 | 47,48 | 44,99 | 45,65 | 0,62% | 24.681,00 |
| 07.04.2025 | 43,23 | 46,73 | 42,09 | 45,37 | -0,33% | 24.171,00 |
| 04.04.2025 | 46,37 | 46,88 | 44,53 | 45,52 | -6,01% | 50.301,00 |
| 03.04.2025 | 49,96 | 49,96 | 47,60 | 48,43 | -4,78% | 26.515,00 |
| 02.04.2025 | 48,39 | 51,80 | 48,39 | 50,86 | 4,20% | 40.163,00 |
| 01.04.2025 | 49,02 | 49,29 | 48,14 | 48,81 | -0,40% | 24.202,00 |
| 31.03.2025 | 48,10 | 49,47 | 48,10 | 49,01 | -1,16% | 10.689,00 |
| 28.03.2025 | 50,96 | 51,17 | 49,11 | 49,58 | -2,86% | 15.054,00 |
| 27.03.2025 | 50,45 | 51,75 | 50,38 | 51,04 | 0,43% | 25.305,00 |
| 26.03.2025 | 52,22 | 52,55 | 50,45 | 50,82 | -0,10% | 36.262,00 |
| 25.03.2025 | 50,35 | 50,94 | 50,03 | 50,87 | 0,46% | 23.649,00 |
| 24.03.2025 | 49,70 | 50,69 | 49,66 | 50,64 | 2,83% | 19.930,00 |
| 21.03.2025 | 50,83 | 51,00 | 49,12 | 49,24 | -4,61% | 58.058,00 |
| 20.03.2025 | 51,57 | 52,09 | 51,29 | 51,62 | -0,56% | 51.539,00 |
| 19.03.2025 | 51,51 | 52,13 | 51,07 | 51,91 | 0,93% | 24.256,00 |
| 18.03.2025 | 48,55 | 52,11 | 48,50 | 51,43 | 4,77% | 44.396,00 |
| 17.03.2025 | 49,77 | 51,32 | 49,02 | 49,09 | 0,18% | 27.765,00 |
| 14.03.2025 | 49,01 | 49,86 | 48,32 | 49,00 | 0,79% | 38.353,00 |
| 13.03.2025 | 48,78 | 49,68 | 48,34 | 48,62 | 0,46% | 28.350,00 |
| 12.03.2025 | 48,45 | 49,05 | 47,36 | 48,40 | 1,48% | 37.300,00 |
| 11.03.2025 | 47,18 | 48,64 | 46,78 | 47,69 | 1,51% | 35.043,00 |
| 10.03.2025 | 46,05 | 47,50 | 46,05 | 46,98 | 0,05% | 24.862,00 |
| 07.03.2025 | 46,26 | 47,44 | 46,07 | 46,96 | 1,68% | 30.144,00 |
| 06.03.2025 | 46,20 | 46,52 | 45,29 | 46,18 | -1,97% | 58.493,00 |
| 05.03.2025 | 45,78 | 47,11 | 45,30 | 47,11 | 3,88% | 43.727,00 |
| 04.03.2025 | 44,92 | 46,28 | 44,45 | 45,35 | -0,96% | 36.573,00 |
| 03.03.2025 | 47,00 | 47,12 | 45,07 | 45,79 | -2,37% | 24.432,00 |
| 28.02.2025 | 46,75 | 47,11 | 45,95 | 46,90 | -0,34% | 40.928,00 |
| 27.02.2025 | 46,77 | 47,21 | 46,48 | 47,06 | -0,42% | 21.042,00 |
| 26.02.2025 | 49,07 | 49,27 | 46,90 | 47,26 | -2,90% | 27.649,00 |
| 25.02.2025 | 45,13 | 50,00 | 45,13 | 48,67 | 15,85% | 103.794,00 |
| 24.02.2025 | 42,21 | 42,23 | 41,04 | 42,01 | -0,26% | 12.968,00 |
| 21.02.2025 | 43,10 | 43,11 | 41,85 | 42,12 | -2,21% | 18.172,00 |
| 20.02.2025 | 44,26 | 44,37 | 42,19 | 43,07 | -2,67% | 24.707,00 |
| 19.02.2025 | 44,80 | 45,33 | 44,13 | 44,25 | -1,47% | 18.217,00 |
| 18.02.2025 | 44,49 | 45,71 | 44,49 | 44,91 | -0,04% | 23.063,00 |
| 14.02.2025 | 46,73 | 46,73 | 44,70 | 44,93 | -3,06% | 25.924,00 |
| 13.02.2025 | 47,70 | 47,93 | 46,04 | 46,35 | -2,36% | 44.242,00 |
| 12.02.2025 | 47,73 | 48,59 | 47,33 | 47,47 | -3,48% | 25.851,00 |
| 11.02.2025 | 49,61 | 50,41 | 49,09 | 49,18 | -1,64% | 6.654,00 |
| 10.02.2025 | 50,50 | 50,81 | 49,88 | 50,00 | 0,34% | 12.827,00 |
| 07.02.2025 | 51,00 | 51,25 | 49,17 | 49,83 | -2,20% | 23.455,00 |
| 06.02.2025 | 52,04 | 52,25 | 50,04 | 50,95 | -1,56% | 13.969,00 |
| 05.02.2025 | 52,03 | 52,71 | 51,69 | 51,76 | 0,49% | 15.237,00 |
| 04.02.2025 | 51,59 | 51,86 | 51,07 | 51,51 | 0,47% | 9.221,00 |
| 03.02.2025 | 51,14 | 52,15 | 50,69 | 51,27 | -1,57% | 8.136,00 |
| 31.01.2025 | 51,45 | 52,82 | 51,10 | 52,09 | 0,89% | 25.620,00 |
| 30.01.2025 | 52,84 | 52,84 | 51,38 | 51,63 | -0,25% | 29.325,00 |
| 29.01.2025 | 51,93 | 52,82 | 51,33 | 51,76 | -0,40% | 13.487,00 |
| 28.01.2025 | 54,02 | 54,02 | 51,82 | 51,97 | -3,10% | 12.046,00 |
| 27.01.2025 | 52,47 | 53,96 | 52,47 | 53,63 | 1,01% | 15.098,00 |
| 24.01.2025 | 53,50 | 53,83 | 52,78 | 53,10 | -1,05% | 10.268,00 |
| 23.01.2025 | 53,39 | 54,53 | 52,90 | 53,66 | -0,43% | 24.494,00 |
| 22.01.2025 | 55,16 | 55,19 | 53,78 | 53,89 | -2,28% | 15.492,00 |
| 21.01.2025 | 54,02 | 55,38 | 53,80 | 55,15 | 4,23% | 24.718,00 |
| 17.01.2025 | 51,75 | 52,92 | 51,54 | 52,91 | 2,24% | 19.969,00 |
| 16.01.2025 | 51,33 | 51,75 | 50,45 | 51,75 | 0,06% | 10.951,00 |
| 15.01.2025 | 50,47 | 51,87 | 49,88 | 51,72 | 5,05% | 19.517,00 |
| 14.01.2025 | 47,85 | 49,24 | 47,72 | 49,24 | 3,57% | 21.065,00 |
| 13.01.2025 | 46,23 | 47,61 | 46,23 | 47,54 | 1,64% | 19.522,00 |
| 10.01.2025 | 46,46 | 46,78 | 45,52 | 46,78 | -0,69% | 26.660,00 |
| 08.01.2025 | 46,48 | 47,14 | 45,65 | 47,10 | 0,15% | 19.564,00 |
| 07.01.2025 | 46,71 | 47,49 | 46,07 | 47,03 | 0,34% | 27.324,00 |
| 06.01.2025 | 48,69 | 48,92 | 46,87 | 46,87 | -2,80% | 17.689,00 |
| 03.01.2025 | 48,23 | 48,31 | 47,21 | 48,22 | 1,19% | 47.059,00 |
| 02.01.2025 | 48,20 | 48,76 | 47,47 | 47,66 | -0,39% | 33.280,00 |
| 31.12.2024 | 48,88 | 48,88 | 47,26 | 47,84 | -0,82% | 39.274,00 |
| 30.12.2024 | 47,37 | 49,46 | 46,68 | 48,24 | 2,61% | 26.511,00 |
| 27.12.2024 | 47,70 | 47,70 | 46,46 | 47,01 | -0,95% | 37.574,00 |
| 26.12.2024 | 46,92 | 48,17 | 46,91 | 47,46 | 0,02% | 51.060,00 |
| 24.12.2024 | 48,20 | 48,37 | 47,38 | 47,45 | -1,84% | 18.014,00 |
| 23.12.2024 | 48,41 | 48,78 | 47,46 | 48,34 | -1,47% | 28.217,00 |
| 20.12.2024 | 48,80 | 50,15 | 48,36 | 49,06 | 0,04% | 72.024,00 |
| 19.12.2024 | 51,97 | 53,12 | 47,40 | 49,04 | -7,61% | 96.172,00 |
| 18.12.2024 | 56,56 | 56,56 | 52,82 | 53,08 | -5,39% | 39.937,00 |
| 17.12.2024 | 56,50 | 56,80 | 55,12 | 56,11 | -1,64% | 35.280,00 |
| 16.12.2024 | 55,78 | 57,06 | 55,78 | 57,04 | 2,37% | 35.326,00 |
| 13.12.2024 | 55,36 | 55,84 | 54,00 | 55,72 | 0,69% | 48.892,00 |
| 12.12.2024 | 58,00 | 58,00 | 54,81 | 55,34 | -6,61% | 43.972,00 |