55,750$
-1,15%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 55,77 | 55,77 | 53,84 | 55,64 | -1,35% | 26.323,00 |
| 06.11.2025 | 56,24 | 56,93 | 55,04 | 56,40 | 0,23% | 53.629,00 |
| 05.11.2025 | 56,30 | 58,04 | 56,00 | 56,27 | -1,42% | 59.834,00 |
| 04.11.2025 | 58,00 | 58,79 | 52,32 | 57,08 | -2,41% | 70.185,00 |
| 03.11.2025 | 57,52 | 58,98 | 56,23 | 58,49 | 2,60% | 36.160,00 |
| 31.10.2025 | 56,77 | 57,60 | 55,89 | 57,01 | -0,04% | 14.501,00 |
| 30.10.2025 | 56,81 | 57,83 | 56,75 | 57,03 | 0,21% | 13.400,00 |
| 29.10.2025 | 59,72 | 59,78 | 56,59 | 56,91 | -4,67% | 25.435,00 |
| 28.10.2025 | 60,00 | 61,30 | 59,66 | 59,70 | -0,99% | 17.842,00 |
| 27.10.2025 | 61,63 | 61,66 | 59,57 | 60,30 | -1,81% | 25.699,00 |
| 24.10.2025 | 60,95 | 61,50 | 59,99 | 61,41 | 1,99% | 15.396,00 |
| 23.10.2025 | 58,44 | 60,48 | 58,42 | 60,21 | 3,52% | 35.428,00 |
| 22.10.2025 | 59,10 | 59,75 | 57,92 | 58,16 | -2,37% | 48.584,00 |
| 21.10.2025 | 58,59 | 59,64 | 58,43 | 59,57 | 6,00% | 24.813,00 |
| 17.10.2025 | 56,02 | 57,04 | 55,92 | 56,20 | -1,52% | 16.560,00 |
| 16.10.2025 | 57,64 | 58,71 | 56,61 | 57,07 | -0,93% | 23.424,00 |
| 15.10.2025 | 58,64 | 59,07 | 56,78 | 57,60 | -1,25% | 23.990,00 |
| 14.10.2025 | 57,93 | 58,58 | 56,51 | 58,33 | 1,62% | 21.235,00 |
| 13.10.2025 | 56,95 | 57,53 | 56,50 | 57,40 | 2,70% | 13.094,00 |
| 10.10.2025 | 58,79 | 58,90 | 55,89 | 55,89 | -4,22% | 23.003,00 |
| 09.10.2025 | 59,69 | 60,10 | 58,00 | 58,35 | -2,69% | 11.478,00 |
| 08.10.2025 | 60,04 | 60,20 | 59,26 | 59,96 | 1,06% | 12.534,00 |
| 07.10.2025 | 60,22 | 60,83 | 59,25 | 59,33 | -1,64% | 13.232,00 |
| 06.10.2025 | 59,77 | 60,63 | 59,76 | 60,32 | 1,17% | 12.480,00 |
| 03.10.2025 | 58,84 | 60,22 | 58,84 | 59,62 | 1,74% | 42.625,00 |
| 02.10.2025 | 58,09 | 58,65 | 57,38 | 58,60 | 0,72% | 23.314,00 |
| 01.10.2025 | 58,50 | 58,62 | 57,38 | 58,18 | 0,15% | 49.091,00 |
| 30.09.2025 | 56,34 | 58,13 | 56,34 | 58,09 | 2,97% | 24.382,00 |
| 29.09.2025 | 53,76 | 56,84 | 53,76 | 56,42 | 3,12% | 26.627,00 |
| 26.09.2025 | 53,74 | 55,21 | 53,66 | 54,71 | 1,96% | 21.177,00 |
| 25.09.2025 | 56,00 | 56,00 | 53,54 | 53,66 | -4,02% | 18.358,00 |
| 24.09.2025 | 56,92 | 57,04 | 55,46 | 55,91 | -1,10% | 27.648,00 |
| 23.09.2025 | 57,00 | 58,24 | 56,22 | 56,53 | -0,89% | 24.474,00 |
| 22.09.2025 | 55,20 | 57,49 | 54,87 | 57,04 | 3,46% | 37.555,00 |
| 19.09.2025 | 59,08 | 59,10 | 54,91 | 55,13 | -6,98% | 38.437,00 |
| 18.09.2025 | 58,78 | 60,86 | 58,78 | 59,27 | 3,82% | 58.282,00 |
| 17.09.2025 | 56,84 | 58,27 | 56,84 | 57,09 | 0,83% | 50.451,00 |
| 16.09.2025 | 54,50 | 56,62 | 54,15 | 56,62 | 4,04% | 71.122,00 |
| 15.09.2025 | 54,60 | 54,99 | 53,80 | 54,42 | 0,42% | 43.373,00 |
| 12.09.2025 | 54,99 | 55,00 | 53,92 | 54,19 | -0,59% | 105.226,00 |
| 11.09.2025 | 53,80 | 55,52 | 53,20 | 54,51 | -0,78% | 194.491,00 |
| 10.09.2025 | 54,50 | 55,22 | 54,46 | 54,94 | 0,48% | 24.998,00 |
| 09.09.2025 | 55,92 | 55,92 | 54,06 | 54,68 | -2,18% | 25.285,00 |
| 08.09.2025 | 56,50 | 56,89 | 55,62 | 55,90 | -1,32% | 22.660,00 |
| 05.09.2025 | 55,80 | 56,93 | 54,99 | 56,65 | 2,24% | 29.423,00 |
| 04.09.2025 | 55,50 | 55,84 | 54,51 | 55,41 | 0,27% | 28.839,00 |
| 03.09.2025 | 56,96 | 57,00 | 55,24 | 55,26 | -3,02% | 17.998,00 |
| 02.09.2025 | 56,98 | 58,00 | 56,49 | 56,98 | -1,11% | 28.802,00 |
| 29.08.2025 | 57,75 | 58,17 | 56,91 | 57,62 | -0,77% | 21.073,00 |
| 28.08.2025 | 58,78 | 58,79 | 57,41 | 58,07 | -0,55% | 36.931,00 |
| 27.08.2025 | 58,00 | 58,77 | 57,57 | 58,39 | 0,69% | 31.973,00 |
| 26.08.2025 | 58,03 | 59,76 | 57,88 | 57,99 | 0,33% | 32.359,00 |
| 25.08.2025 | 59,03 | 60,05 | 57,79 | 57,80 | -1,82% | 21.580,00 |
| 22.08.2025 | 57,70 | 59,18 | 57,53 | 58,87 | 1,88% | 40.301,00 |
| 21.08.2025 | 57,00 | 57,92 | 56,59 | 57,78 | 1,64% | 15.766,00 |
| 20.08.2025 | 58,98 | 59,51 | 56,85 | 56,85 | -4,34% | 27.554,00 |
| 19.08.2025 | 61,50 | 61,81 | 59,07 | 59,43 | -3,80% | 24.087,00 |
| 18.08.2025 | 63,72 | 63,72 | 61,16 | 61,78 | 0,36% | 24.256,00 |
| 15.08.2025 | 62,30 | 63,88 | 60,33 | 61,56 | 2,47% | 45.993,00 |
| 14.08.2025 | 61,22 | 64,01 | 60,05 | 60,08 | 0,10% | 75.589,00 |
| 13.08.2025 | 55,33 | 60,52 | 55,33 | 60,02 | 10,01% | 75.946,00 |
| 12.08.2025 | 52,93 | 54,58 | 52,30 | 54,56 | 3,05% | 47.944,00 |
| 11.08.2025 | 50,78 | 53,10 | 50,24 | 52,95 | 4,39% | 35.553,00 |
| 08.08.2025 | 50,00 | 52,11 | 49,58 | 50,72 | -4,84% | 148.393,00 |
| 07.08.2025 | 55,02 | 55,02 | 52,39 | 53,30 | -2,65% | 54.594,00 |
| 06.08.2025 | 54,21 | 55,58 | 53,60 | 54,75 | -2,03% | 165.176,00 |
| 05.08.2025 | 51,55 | 57,03 | 51,03 | 55,88 | 14,99% | 116.837,00 |
| 04.08.2025 | 47,38 | 49,16 | 47,35 | 48,60 | 2,33% | 33.259,00 |
| 01.08.2025 | 47,37 | 47,73 | 46,23 | 47,49 | 0,21% | 44.613,00 |
| 31.07.2025 | 47,25 | 47,59 | 46,51 | 47,39 | 0,22% | 34.997,00 |
| 30.07.2025 | 48,43 | 48,56 | 47,01 | 47,29 | -2,34% | 21.955,00 |
| 29.07.2025 | 49,38 | 49,96 | 48,22 | 48,42 | -1,16% | 24.963,00 |
| 28.07.2025 | 48,90 | 48,99 | 47,78 | 48,99 | 1,06% | 12.962,00 |
| 25.07.2025 | 48,35 | 48,55 | 47,32 | 48,48 | 0,12% | 28.762,00 |
| 24.07.2025 | 48,94 | 49,71 | 48,38 | 48,42 | -1,05% | 33.386,00 |
| 23.07.2025 | 47,85 | 48,93 | 47,78 | 48,93 | 3,42% | 31.491,00 |
| 22.07.2025 | 47,14 | 48,00 | 46,97 | 47,31 | 0,15% | 34.202,00 |
| 21.07.2025 | 47,33 | 48,26 | 47,02 | 47,24 | -0,34% | 27.416,00 |
| 18.07.2025 | 47,54 | 47,82 | 46,73 | 47,40 | -0,32% | 21.914,00 |
| 17.07.2025 | 46,71 | 48,15 | 46,52 | 47,55 | 1,71% | 22.514,00 |
| 16.07.2025 | 46,50 | 47,10 | 46,09 | 46,75 | 0,00% | 25.271,00 |
| 15.07.2025 | 48,77 | 48,94 | 46,73 | 46,75 | -4,30% | 26.933,00 |
| 14.07.2025 | 48,25 | 49,09 | 47,80 | 48,85 | 0,70% | 23.054,00 |
| 11.07.2025 | 49,72 | 50,08 | 48,50 | 48,51 | -2,45% | 33.606,00 |
| 10.07.2025 | 49,43 | 50,28 | 49,38 | 49,73 | 0,53% | 30.149,00 |
| 09.07.2025 | 49,70 | 49,72 | 48,86 | 49,47 | 0,20% | 21.939,00 |
| 08.07.2025 | 49,65 | 50,21 | 49,21 | 49,37 | -0,58% | 39.192,00 |
| 07.07.2025 | 49,37 | 49,82 | 49,02 | 49,66 | 1,26% | 24.878,00 |
| 03.07.2025 | 49,30 | 50,22 | 49,04 | 49,04 | -0,99% | 14.127,00 |
| 02.07.2025 | 48,49 | 49,53 | 48,49 | 49,53 | 1,02% | 14.694,00 |
| 01.07.2025 | 48,39 | 49,66 | 48,24 | 49,03 | 0,95% | 37.600,00 |
| 30.06.2025 | 48,21 | 48,88 | 47,77 | 48,57 | 0,60% | 27.191,00 |
| 27.06.2025 | 48,70 | 49,33 | 48,07 | 48,28 | -0,35% | 28.176,00 |
| 26.06.2025 | 46,70 | 48,46 | 46,69 | 48,45 | 3,77% | 21.171,00 |
| 25.06.2025 | 46,98 | 47,00 | 46,33 | 46,69 | -0,62% | 29.993,00 |
| 24.06.2025 | 45,92 | 47,45 | 45,66 | 46,98 | 2,60% | 33.229,00 |
| 23.06.2025 | 44,75 | 45,79 | 44,23 | 45,79 | 2,23% | 28.706,00 |
| 20.06.2025 | 44,90 | 45,89 | 44,71 | 44,79 | -0,32% | 39.317,00 |
| 18.06.2025 | 44,56 | 45,39 | 44,47 | 44,94 | 0,82% | 40.002,00 |
| 17.06.2025 | 44,83 | 45,03 | 43,80 | 44,57 | 0,07% | 27.836,00 |