50,780$
-4,72%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 44,79 | 45,51 | 44,31 | 44,54 | -0,13% | 22.455,00 |
| 13.06.2025 | 44,97 | 45,38 | 44,39 | 44,60 | -1,33% | 29.202,00 |
| 12.06.2025 | 44,71 | 45,40 | 44,41 | 45,20 | 0,71% | 28.803,00 |
| 11.06.2025 | 44,76 | 45,26 | 43,84 | 44,88 | 0,72% | 21.036,00 |
| 10.06.2025 | 44,93 | 45,99 | 44,15 | 44,56 | -0,93% | 28.600,00 |
| 09.06.2025 | 45,41 | 45,67 | 44,75 | 44,98 | -0,09% | 20.771,00 |
| 06.06.2025 | 44,70 | 45,44 | 44,70 | 45,02 | 1,08% | 23.666,00 |
| 05.06.2025 | 44,80 | 44,80 | 43,78 | 44,54 | 0,52% | 33.438,00 |
| 04.06.2025 | 44,95 | 45,30 | 44,09 | 44,31 | -1,07% | 24.421,00 |
| 03.06.2025 | 44,00 | 45,02 | 43,80 | 44,79 | 2,31% | 38.426,00 |
| 02.06.2025 | 45,25 | 45,25 | 43,42 | 43,78 | -3,27% | 18.512,00 |
| 30.05.2025 | 45,39 | 45,40 | 44,08 | 45,26 | -0,11% | 21.936,00 |
| 29.05.2025 | 46,00 | 46,21 | 45,21 | 45,31 | -0,35% | 19.522,00 |
| 28.05.2025 | 47,07 | 48,01 | 45,47 | 45,47 | -3,99% | 22.029,00 |
| 27.05.2025 | 46,33 | 47,67 | 46,01 | 47,36 | 4,34% | 25.921,00 |
| 23.05.2025 | 46,80 | 47,22 | 45,30 | 45,39 | -2,13% | 32.486,00 |
| 22.05.2025 | 47,81 | 48,89 | 46,00 | 46,38 | -1,47% | 47.276,00 |
| 21.05.2025 | 48,16 | 48,16 | 46,69 | 47,07 | -2,73% | 39.112,00 |
| 20.05.2025 | 48,32 | 49,16 | 47,88 | 48,39 | 0,77% | 40.416,00 |
| 19.05.2025 | 46,58 | 48,43 | 45,50 | 48,02 | -0,15% | 20.933,00 |
| 16.05.2025 | 48,90 | 48,90 | 47,07 | 48,09 | -8,14% | 136.306,00 |
| 15.05.2025 | 52,27 | 52,46 | 51,78 | 52,35 | 1,03% | 24.979,00 |
| 14.05.2025 | 51,54 | 52,25 | 51,01 | 51,81 | -0,53% | 17.471,00 |
| 13.05.2025 | 51,97 | 52,58 | 51,13 | 52,09 | 1,26% | 20.464,00 |
| 12.05.2025 | 52,90 | 52,98 | 50,81 | 51,44 | 1,48% | 35.980,00 |
| 09.05.2025 | 50,49 | 50,78 | 49,70 | 50,69 | -0,16% | 26.520,00 |
| 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 |