49,060$
0,04%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 59,50 | 60,17 | 59,05 | 59,26 | -0,32% | 30.189,00 |
| 10.12.2024 | 58,31 | 60,03 | 58,31 | 59,45 | 0,90% | 33.840,00 |
| 09.12.2024 | 61,49 | 61,51 | 58,92 | 58,92 | -3,66% | 23.114,00 |
| 06.12.2024 | 60,45 | 61,40 | 59,95 | 61,16 | 1,51% | 23.733,00 |
| 05.12.2024 | 59,81 | 60,25 | 59,44 | 60,25 | 0,69% | 52.991,00 |
| 04.12.2024 | 60,17 | 60,45 | 59,37 | 59,84 | -0,18% | 43.731,00 |
| 03.12.2024 | 59,40 | 59,98 | 58,30 | 59,95 | 0,59% | 54.842,00 |
| 02.12.2024 | 59,43 | 60,82 | 59,37 | 59,60 | -1,28% | 53.652,00 |
| 29.11.2024 | 60,43 | 60,82 | 60,19 | 60,37 | 0,20% | 15.213,00 |
| 27.11.2024 | 60,94 | 60,94 | 60,15 | 60,25 | -0,01% | 90.747,00 |
| 26.11.2024 | 60,42 | 60,95 | 59,57 | 60,26 | -0,59% | 51.373,00 |
| 25.11.2024 | 62,06 | 62,06 | 60,40 | 60,61 | 0,10% | 31.532,00 |
| 22.11.2024 | 61,48 | 61,89 | 60,18 | 60,55 | -1,13% | 58.622,00 |
| 21.11.2024 | 62,13 | 62,13 | 60,48 | 61,24 | -0,89% | 32.676,00 |
| 20.11.2024 | 59,88 | 61,93 | 59,48 | 61,79 | 3,85% | 52.315,00 |
| 19.11.2024 | 57,99 | 59,67 | 57,29 | 59,50 | 3,57% | 69.890,00 |
| 18.11.2024 | 56,88 | 57,51 | 55,71 | 57,45 | 0,88% | 32.988,00 |
| 15.11.2024 | 59,09 | 59,09 | 56,39 | 56,95 | -4,08% | 110.795,00 |
| 14.11.2024 | 60,86 | 61,11 | 58,47 | 59,37 | -2,14% | 152.301,00 |
| 13.11.2024 | 62,50 | 63,50 | 59,95 | 60,67 | -10,42% | 233.251,00 |
| 12.11.2024 | 68,70 | 69,17 | 67,61 | 67,73 | -1,41% | 7.718,00 |
| 11.11.2024 | 67,50 | 69,75 | 67,16 | 68,70 | 3,29% | 15.545,00 |
| 08.11.2024 | 67,25 | 67,42 | 65,90 | 66,51 | -0,05% | 33.052,00 |
| 07.11.2024 | 69,12 | 69,35 | 66,40 | 66,54 | -3,27% | 34.259,00 |
| 06.11.2024 | 66,77 | 69,03 | 65,22 | 68,79 | 10,06% | 44.397,00 |
| 05.11.2024 | 61,95 | 62,87 | 59,74 | 62,50 | 1,02% | 57.222,00 |
| 04.11.2024 | 61,95 | 63,06 | 61,85 | 61,87 | 0,60% | 10.200,00 |
| 01.11.2024 | 62,13 | 63,08 | 61,37 | 61,50 | -0,06% | 24.177,00 |
| 31.10.2024 | 63,55 | 63,55 | 61,54 | 61,54 | -1,65% | 21.892,00 |
| 30.10.2024 | 62,65 | 63,50 | 62,53 | 62,57 | 0,02% | 42.307,00 |
| 29.10.2024 | 62,08 | 62,85 | 62,08 | 62,56 | -0,41% | 23.604,00 |
| 28.10.2024 | 62,84 | 63,49 | 62,76 | 62,82 | 1,11% | 5.874,00 |
| 25.10.2024 | 62,28 | 63,38 | 61,96 | 62,13 | -0,10% | 22.035,00 |
| 24.10.2024 | 62,84 | 63,36 | 61,82 | 62,19 | -0,21% | 10.319,00 |
| 23.10.2024 | 62,25 | 63,27 | 61,86 | 62,32 | -0,71% | 70.961,00 |
| 22.10.2024 | 62,88 | 63,14 | 62,13 | 62,77 | -0,42% | 22.021,00 |
| 21.10.2024 | 64,00 | 64,00 | 62,52 | 63,03 | -1,35% | 11.031,00 |
| 18.10.2024 | 63,64 | 63,96 | 63,05 | 63,89 | 0,31% | 20.208,00 |
| 17.10.2024 | 64,22 | 64,35 | 63,66 | 63,69 | -0,27% | 34.909,00 |
| 16.10.2024 | 63,40 | 64,20 | 63,40 | 63,86 | 1,09% | 55.678,00 |
| 15.10.2024 | 65,38 | 65,38 | 63,13 | 63,17 | -3,01% | 28.304,00 |
| 14.10.2024 | 63,66 | 65,57 | 63,27 | 65,13 | 1,81% | 18.885,00 |
| 11.10.2024 | 60,66 | 64,04 | 60,66 | 63,97 | 7,49% | 63.632,00 |
| 10.10.2024 | 60,30 | 60,30 | 58,59 | 59,51 | -1,16% | 92.057,00 |
| 09.10.2024 | 59,66 | 61,46 | 59,40 | 60,21 | 1,53% | 70.725,00 |
| 08.10.2024 | 59,42 | 59,73 | 58,67 | 59,30 | 0,00% | 62.393,00 |
| 07.10.2024 | 58,15 | 59,59 | 58,15 | 59,30 | 1,28% | 45.778,00 |
| 04.10.2024 | 58,78 | 58,79 | 57,39 | 58,55 | 1,46% | 50.160,00 |
| 03.10.2024 | 56,90 | 57,90 | 56,84 | 57,71 | 1,08% | 45.718,00 |
| 02.10.2024 | 56,77 | 57,49 | 56,52 | 57,09 | 0,78% | 31.552,00 |
| 01.10.2024 | 55,98 | 56,65 | 55,87 | 56,65 | 1,41% | 87.758,00 |
| 30.09.2024 | 55,50 | 55,87 | 55,02 | 55,87 | 0,66% | 38.510,00 |
| 27.09.2024 | 55,35 | 55,65 | 55,02 | 55,50 | 0,91% | 35.422,00 |
| 26.09.2024 | 55,60 | 55,60 | 54,61 | 55,00 | 0,35% | 54.853,00 |
| 25.09.2024 | 55,08 | 55,21 | 54,73 | 54,81 | -0,80% | 37.216,00 |
| 24.09.2024 | 54,80 | 55,56 | 54,80 | 55,25 | 0,15% | 44.633,00 |
| 23.09.2024 | 55,24 | 55,70 | 54,19 | 55,17 | 0,90% | 12.245,00 |
| 20.09.2024 | 53,95 | 55,45 | 53,84 | 54,68 | 0,39% | 112.523,00 |
| 19.09.2024 | 52,22 | 54,47 | 52,22 | 54,47 | 5,87% | 42.684,00 |
| 18.09.2024 | 52,53 | 52,81 | 51,39 | 51,45 | -1,47% | 37.795,00 |
| 17.09.2024 | 51,31 | 52,51 | 51,20 | 52,22 | 1,75% | 48.340,00 |
| 16.09.2024 | 50,81 | 51,32 | 50,79 | 51,32 | 1,30% | 21.840,00 |
| 13.09.2024 | 50,28 | 51,36 | 50,20 | 50,66 | 2,28% | 30.750,00 |
| 12.09.2024 | 48,32 | 49,53 | 48,26 | 49,53 | 2,02% | 28.052,00 |
| 11.09.2024 | 48,09 | 48,73 | 47,30 | 48,55 | -0,16% | 66.788,00 |
| 10.09.2024 | 49,27 | 49,52 | 48,44 | 48,63 | 0,12% | 42.797,00 |
| 09.09.2024 | 48,49 | 49,48 | 48,11 | 48,57 | 2,17% | 44.161,00 |
| 06.09.2024 | 48,58 | 48,58 | 47,50 | 47,54 | -1,59% | 48.723,00 |
| 05.09.2024 | 51,11 | 51,40 | 47,99 | 48,31 | -9,45% | 112.814,00 |
| 04.09.2024 | 54,11 | 54,52 | 53,32 | 53,35 | -2,36% | 17.889,00 |
| 03.09.2024 | 56,70 | 56,70 | 53,96 | 54,64 | -3,57% | 15.263,00 |
| 30.08.2024 | 56,13 | 56,78 | 55,85 | 56,66 | 0,64% | 20.697,00 |
| 29.08.2024 | 56,50 | 57,24 | 56,17 | 56,30 | -0,16% | 27.411,00 |
| 28.08.2024 | 55,91 | 56,43 | 55,91 | 56,39 | 0,88% | 10.559,00 |
| 27.08.2024 | 56,03 | 56,25 | 55,38 | 55,90 | -1,36% | 55.378,00 |
| 26.08.2024 | 57,32 | 57,99 | 55,98 | 56,67 | -0,82% | 43.473,00 |
| 23.08.2024 | 55,76 | 57,44 | 55,20 | 57,14 | 3,42% | 63.097,00 |
| 22.08.2024 | 52,77 | 55,25 | 52,66 | 55,25 | 4,01% | 20.514,00 |
| 21.08.2024 | 47,99 | 53,17 | 47,99 | 53,12 | 13,50% | 43.456,00 |
| 20.08.2024 | 47,69 | 47,70 | 46,64 | 46,80 | -2,05% | 21.217,00 |
| 19.08.2024 | 47,72 | 48,07 | 47,72 | 47,78 | -0,46% | 8.597,00 |
| 16.08.2024 | 48,05 | 48,64 | 47,82 | 48,00 | 0,67% | 19.287,00 |
| 15.08.2024 | 47,60 | 47,94 | 47,47 | 47,68 | 1,23% | 31.078,00 |
| 14.08.2024 | 47,63 | 48,25 | 47,08 | 47,10 | -2,42% | 10.551,00 |
| 13.08.2024 | 47,49 | 48,27 | 46,87 | 48,27 | 2,46% | 10.704,00 |
| 12.08.2024 | 47,55 | 48,38 | 46,50 | 47,11 | 0,30% | 22.553,00 |
| 09.08.2024 | 47,39 | 47,68 | 46,11 | 46,97 | -0,76% | 25.061,00 |
| 08.08.2024 | 46,78 | 47,97 | 46,68 | 47,33 | 3,12% | 10.412,00 |
| 07.08.2024 | 45,46 | 45,93 | 45,15 | 45,90 | 0,55% | 9.825,00 |
| 06.08.2024 | 48,26 | 48,69 | 44,85 | 45,65 | -2,93% | 24.812,00 |
| 05.08.2024 | 46,12 | 47,67 | 45,27 | 47,03 | -2,20% | 17.704,00 |
| 02.08.2024 | 49,01 | 49,05 | 48,01 | 48,09 | -4,43% | 9.605,00 |
| 01.08.2024 | 50,74 | 50,74 | 49,70 | 50,32 | -3,47% | 9.588,00 |