63,750$
-2,46%
Echtzeit-Aktienkurs V2X Inc
Bid:
Ask:
Aktienkurse zur V2X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 65,84 | 66,63 | 62,68 | 63,74 | -2,47% | 67.693,00 |
| 11.02.2026 | 69,83 | 69,83 | 65,06 | 65,36 | -4,06% | 37.216,00 |
| 10.02.2026 | 69,42 | 69,42 | 67,56 | 68,12 | -1,39% | 70.524,00 |
| 09.02.2026 | 67,54 | 69,47 | 67,09 | 69,08 | 2,81% | 47.453,00 |
| 06.02.2026 | 64,41 | 67,42 | 64,41 | 67,19 | 5,15% | 37.838,00 |
| 05.02.2026 | 65,13 | 65,78 | 63,33 | 63,90 | -2,08% | 233.325,00 |
| 04.02.2026 | 66,10 | 66,53 | 64,80 | 65,26 | -1,69% | 42.030,00 |
| 03.02.2026 | 66,24 | 66,99 | 65,08 | 66,38 | 0,33% | 46.690,00 |
| 02.02.2026 | 67,31 | 68,10 | 66,12 | 66,16 | -3,83% | 52.648,00 |
| 30.01.2026 | 68,00 | 69,06 | 66,91 | 68,80 | 0,56% | 62.058,00 |
| 29.01.2026 | 68,40 | 69,29 | 67,64 | 68,41 | 0,74% | 48.002,00 |
| 28.01.2026 | 68,88 | 68,88 | 66,57 | 67,91 | -1,35% | 29.623,00 |
| 27.01.2026 | 68,04 | 69,50 | 66,66 | 68,84 | 0,73% | 48.500,00 |
| 26.01.2026 | 69,75 | 69,75 | 67,93 | 68,34 | -2,16% | 27.362,00 |
| 23.01.2026 | 70,08 | 70,94 | 69,54 | 69,85 | 0,13% | 46.852,00 |
| 22.01.2026 | 69,11 | 70,33 | 68,62 | 69,76 | 1,87% | 44.478,00 |
| 21.01.2026 | 69,15 | 69,16 | 67,15 | 68,48 | 1,74% | 59.258,00 |
| 20.01.2026 | 67,41 | 69,54 | 66,82 | 67,31 | -1,06% | 98.771,00 |
| 16.01.2026 | 66,96 | 68,45 | 66,96 | 68,03 | 1,25% | 32.661,00 |
| 15.01.2026 | 67,72 | 67,72 | 65,57 | 67,19 | 0,49% | 65.794,00 |
| 14.01.2026 | 65,12 | 66,95 | 63,95 | 66,86 | 1,92% | 47.842,00 |
| 13.01.2026 | 66,16 | 66,36 | 64,70 | 65,60 | 0,99% | 28.780,00 |
| 12.01.2026 | 63,47 | 65,42 | 63,44 | 64,96 | 3,51% | 35.625,00 |
| 09.01.2026 | 61,42 | 62,94 | 61,40 | 62,76 | 3,20% | 37.302,00 |
| 08.01.2026 | 58,89 | 62,25 | 58,89 | 60,82 | 3,36% | 53.274,00 |
| 07.01.2026 | 60,00 | 60,73 | 58,81 | 58,84 | -1,88% | 33.702,00 |
| 06.01.2026 | 59,90 | 60,56 | 58,65 | 59,97 | 0,22% | 37.977,00 |
| 05.01.2026 | 55,89 | 60,09 | 55,89 | 59,84 | 7,78% | 28.518,00 |
| 02.01.2026 | 54,29 | 55,80 | 54,20 | 55,52 | 1,85% | 74.899,00 |
| 31.12.2025 | 55,30 | 55,30 | 54,45 | 54,51 | -1,32% | 11.421,00 |
| 30.12.2025 | 55,82 | 55,82 | 55,12 | 55,24 | -0,74% | 28.711,00 |
| 29.12.2025 | 55,36 | 55,73 | 55,23 | 55,65 | -0,36% | 17.566,00 |
| 26.12.2025 | 55,20 | 55,91 | 55,10 | 55,85 | 0,47% | 27.548,00 |
| 24.12.2025 | 55,09 | 55,85 | 55,06 | 55,59 | 0,74% | 11.505,00 |
| 23.12.2025 | 55,85 | 56,48 | 54,98 | 55,18 | -0,59% | 41.026,00 |
| 22.12.2025 | 53,36 | 56,45 | 53,36 | 55,51 | 3,69% | 35.885,00 |
| 19.12.2025 | 53,84 | 53,94 | 52,34 | 53,53 | 0,51% | 46.836,00 |
| 18.12.2025 | 56,01 | 56,01 | 53,18 | 53,26 | -2,55% | 42.235,00 |
| 17.12.2025 | 55,54 | 55,76 | 54,37 | 54,66 | -1,49% | 30.571,00 |
| 16.12.2025 | 55,00 | 55,61 | 55,00 | 55,48 | 0,20% | 39.438,00 |
| 15.12.2025 | 55,34 | 55,37 | 54,31 | 55,37 | 1,24% | 87.050,00 |
| 12.12.2025 | 54,93 | 55,50 | 54,62 | 54,69 | -0,58% | 97.271,00 |
| 11.12.2025 | 57,00 | 57,00 | 54,07 | 55,01 | -3,86% | 97.529,00 |
| 10.12.2025 | 54,88 | 58,23 | 54,35 | 57,22 | 4,06% | 33.429,00 |
| 09.12.2025 | 55,39 | 55,69 | 54,86 | 54,99 | 0,00% | 14.928,00 |
| 08.12.2025 | 55,18 | 56,00 | 54,23 | 54,99 | -0,94% | 39.336,00 |
| 05.12.2025 | 55,75 | 56,53 | 54,97 | 55,51 | -2,08% | 20.596,00 |
| 04.12.2025 | 56,04 | 57,24 | 55,64 | 56,69 | 1,40% | 24.346,00 |
| 03.12.2025 | 55,23 | 56,02 | 55,11 | 55,91 | 1,78% | 19.808,00 |
| 02.12.2025 | 54,61 | 55,61 | 54,49 | 54,93 | 0,44% | 26.861,00 |
| 01.12.2025 | 55,14 | 55,40 | 54,51 | 54,69 | -0,44% | 8.062,00 |
| 28.11.2025 | 54,57 | 55,13 | 54,38 | 54,93 | 0,61% | 7.727,00 |
| 26.11.2025 | 55,08 | 55,36 | 54,57 | 54,60 | -0,72% | 53.821,00 |
| 25.11.2025 | 53,06 | 54,99 | 52,59 | 54,99 | 4,21% | 23.530,00 |
| 24.11.2025 | 51,80 | 53,39 | 51,64 | 52,77 | 1,07% | 17.034,00 |
| 21.11.2025 | 51,97 | 53,09 | 51,40 | 52,21 | 0,27% | 53.402,00 |
| 20.11.2025 | 54,13 | 54,40 | 51,98 | 52,07 | -1,29% | 38.215,00 |
| 19.11.2025 | 52,19 | 52,94 | 51,86 | 52,75 | 1,17% | 17.418,00 |
| 18.11.2025 | 52,70 | 53,00 | 52,14 | 52,14 | -2,34% | 35.983,00 |
| 17.11.2025 | 54,20 | 54,70 | 53,33 | 53,39 | -1,78% | 24.892,00 |
| 14.11.2025 | 53,46 | 55,08 | 53,38 | 54,36 | 0,18% | 24.349,00 |
| 13.11.2025 | 55,16 | 55,98 | 53,74 | 54,26 | -2,23% | 34.245,00 |
| 12.11.2025 | 54,99 | 56,82 | 54,99 | 55,50 | -1,60% | 117.938,00 |
| 11.11.2025 | 56,60 | 57,63 | 55,32 | 56,40 | 0,46% | 25.505,00 |
| 10.11.2025 | 56,07 | 56,21 | 54,79 | 56,14 | 0,90% | 23.360,00 |
| 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 |