6,100$
3,21%
Echtzeit-Aktienkurs KVH Industries
Bid:
Ask:
Aktienkurse zur KVH Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,76 | 6,10 | 5,76 | 6,07 | 2,71% | 26.846,00 |
| 06.03.2026 | 5,92 | 6,11 | 5,83 | 5,91 | -1,66% | 139,00 |
| 05.03.2026 | 5,99 | 6,04 | 5,95 | 6,01 | -0,83% | 21.459,00 |
| 04.03.2026 | 6,07 | 6,20 | 6,00 | 6,06 | 0,66% | 24.137,00 |
| 03.03.2026 | 6,11 | 6,36 | 5,99 | 6,02 | -2,43% | 38.814,00 |
| 02.03.2026 | 6,05 | 6,25 | 6,02 | 6,17 | 2,32% | 25.319,00 |
| 27.02.2026 | 5,77 | 6,06 | 5,77 | 6,03 | 0,33% | 23.471,00 |
| 26.02.2026 | 5,99 | 6,21 | 5,99 | 6,01 | -0,33% | 38.269,00 |
| 25.02.2026 | 6,01 | 6,13 | 5,98 | 6,03 | 0,67% | 27.507,00 |
| 24.02.2026 | 6,01 | 6,15 | 5,98 | 5,99 | 0,34% | 57.999,00 |
| 23.02.2026 | 5,93 | 6,45 | 5,76 | 5,97 | -0,67% | 145.247,00 |
| 20.02.2026 | 6,06 | 6,20 | 6,01 | 6,01 | -1,80% | 39.778,00 |
| 19.02.2026 | 6,33 | 6,50 | 6,09 | 6,12 | -3,47% | 34.517,00 |
| 18.02.2026 | 6,40 | 6,54 | 6,20 | 6,34 | -0,94% | 54.035,00 |
| 17.02.2026 | 6,72 | 6,94 | 6,40 | 6,40 | -4,62% | 32.435,00 |
| 13.02.2026 | 6,27 | 6,77 | 6,27 | 6,71 | 8,23% | 39.420,00 |
| 12.02.2026 | 5,99 | 6,37 | 5,99 | 6,20 | 2,65% | 82.846,00 |
| 11.02.2026 | 6,26 | 6,46 | 5,96 | 6,04 | -3,51% | 18.009,00 |
| 10.02.2026 | 5,99 | 6,34 | 5,97 | 6,26 | 4,33% | 54.250,00 |
| 09.02.2026 | 5,97 | 6,12 | 5,97 | 6,00 | 0,84% | 28.436,00 |
| 06.02.2026 | 6,09 | 6,29 | 5,95 | 5,95 | -2,30% | 43.784,00 |
| 05.02.2026 | 6,15 | 6,31 | 5,92 | 6,09 | -2,25% | 52.556,00 |
| 04.02.2026 | 6,40 | 6,67 | 6,06 | 6,23 | -2,96% | 55.502,00 |
| 03.02.2026 | 6,47 | 6,58 | 6,26 | 6,42 | -1,38% | 33.858,00 |
| 02.02.2026 | 6,63 | 6,76 | 6,38 | 6,51 | -2,54% | 59.441,00 |
| 30.01.2026 | 6,82 | 6,83 | 6,58 | 6,68 | -2,05% | 27.113,00 |
| 29.01.2026 | 6,89 | 7,05 | 6,74 | 6,82 | -1,02% | 53.541,00 |
| 28.01.2026 | 6,79 | 7,00 | 6,67 | 6,89 | 1,47% | 70.101,00 |
| 27.01.2026 | 6,81 | 7,25 | 6,69 | 6,79 | -0,73% | 65.163,00 |
| 26.01.2026 | 6,98 | 7,15 | 6,84 | 6,84 | -2,29% | 34.876,00 |
| 23.01.2026 | 7,18 | 7,32 | 6,92 | 7,00 | -2,91% | 48.311,00 |
| 22.01.2026 | 7,24 | 7,32 | 7,13 | 7,21 | -0,41% | 32.807,00 |
| 21.01.2026 | 7,29 | 7,59 | 7,20 | 7,24 | -0,28% | 31.105,00 |
| 20.01.2026 | 7,58 | 7,58 | 7,24 | 7,26 | -4,35% | 28.530,00 |
| 16.01.2026 | 7,29 | 7,71 | 7,27 | 7,59 | 3,97% | 57.861,00 |
| 15.01.2026 | 7,31 | 7,71 | 7,24 | 7,30 | -0,68% | 67.470,00 |
| 14.01.2026 | 7,29 | 7,49 | 7,10 | 7,35 | 1,24% | 69.669,00 |
| 13.01.2026 | 7,55 | 7,61 | 7,15 | 7,26 | -3,07% | 82.281,00 |
| 12.01.2026 | 7,28 | 7,69 | 7,10 | 7,49 | 2,60% | 111.305,00 |
| 09.01.2026 | 7,35 | 7,39 | 7,15 | 7,30 | -1,62% | 22.215,00 |
| 08.01.2026 | 7,38 | 7,47 | 7,24 | 7,42 | 0,41% | 45.680,00 |
| 07.01.2026 | 7,02 | 7,43 | 6,97 | 7,39 | 4,53% | 53.425,00 |
| 06.01.2026 | 6,92 | 7,22 | 6,90 | 7,07 | 1,73% | 25.439,00 |
| 05.01.2026 | 7,13 | 7,43 | 6,85 | 6,95 | -1,70% | 63.865,00 |