6,840$
-1,30%
Echtzeit-Aktienkurs KVH Industries
Bid:
Ask:
Aktienkurse zur KVH Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 6,98 | 6,98 | 6,69 | 6,80 | -1,88% | 22.447,00 |
| 23.12.2025 | 6,88 | 7,20 | 6,77 | 6,93 | 2,06% | 25.983,00 |
| 22.12.2025 | 7,02 | 7,02 | 6,48 | 6,79 | -3,41% | 165.590,00 |
| 19.12.2025 | 6,97 | 7,19 | 6,97 | 7,03 | 1,15% | 84.205,00 |
| 18.12.2025 | 7,17 | 7,34 | 6,95 | 6,95 | -3,61% | 92.295,00 |
| 17.12.2025 | 7,34 | 7,43 | 7,09 | 7,21 | -2,10% | 66.686,00 |
| 16.12.2025 | 7,40 | 7,49 | 7,07 | 7,37 | -1,26% | 130.763,00 |
| 15.12.2025 | 7,16 | 7,67 | 7,16 | 7,46 | 7,95% | 294.480,00 |
| 12.12.2025 | 6,74 | 6,96 | 6,62 | 6,91 | 2,37% | 113.852,00 |
| 11.12.2025 | 6,70 | 7,02 | 6,54 | 6,75 | 1,05% | 199.303,00 |
| 10.12.2025 | 6,12 | 6,78 | 6,10 | 6,68 | 10,41% | 325.115,00 |
| 09.12.2025 | 6,08 | 6,16 | 5,90 | 6,05 | -0,49% | 162.648,00 |
| 08.12.2025 | 6,04 | 6,15 | 5,93 | 6,08 | 0,00% | 31.831,00 |
| 05.12.2025 | 5,87 | 6,08 | 5,87 | 6,08 | 2,88% | 51.404,00 |
| 04.12.2025 | 5,89 | 6,05 | 5,88 | 5,91 | -0,17% | 57.639,00 |
| 03.12.2025 | 5,93 | 6,07 | 5,92 | 5,92 | 0,51% | 44.312,00 |
| 02.12.2025 | 5,95 | 6,09 | 5,89 | 5,89 | -2,24% | 36.716,00 |
| 01.12.2025 | 6,00 | 6,09 | 5,93 | 6,03 | 0,58% | 24.844,00 |
| 28.11.2025 | 6,02 | 6,10 | 5,93 | 5,99 | 0,67% | 36.047,00 |
| 26.11.2025 | 6,05 | 6,09 | 5,95 | 5,95 | -1,00% | 40.173,00 |
| 25.11.2025 | 5,97 | 6,09 | 5,88 | 6,01 | -0,66% | 18.047,00 |
| 24.11.2025 | 5,97 | 6,12 | 5,93 | 6,05 | 1,34% | 28.398,00 |
| 21.11.2025 | 5,88 | 6,09 | 5,88 | 5,97 | 0,34% | 42.569,00 |
| 20.11.2025 | 6,07 | 6,17 | 5,88 | 5,95 | -1,65% | 35.311,00 |
| 19.11.2025 | 5,88 | 6,16 | 5,88 | 6,05 | 2,72% | 44.165,00 |
| 18.11.2025 | 5,63 | 5,92 | 5,63 | 5,89 | 4,43% | 60.310,00 |
| 17.11.2025 | 5,77 | 5,83 | 5,42 | 5,64 | -2,08% | 87.643,00 |
| 14.11.2025 | 5,18 | 5,94 | 5,18 | 5,76 | 9,51% | 151.235,00 |
| 13.11.2025 | 5,42 | 5,47 | 5,24 | 5,26 | -3,31% | 43.454,00 |
| 12.11.2025 | 5,42 | 5,47 | 5,32 | 5,44 | 0,55% | 41.898,00 |
| 11.11.2025 | 5,35 | 5,50 | 5,09 | 5,41 | 1,12% | 34.303,00 |
| 10.11.2025 | 5,27 | 5,40 | 5,12 | 5,35 | -2,90% | 130.958,00 |
| 07.11.2025 | 5,60 | 5,76 | 5,45 | 5,51 | -1,61% | 52.165,00 |
| 06.11.2025 | 5,75 | 6,08 | 5,60 | 5,60 | -7,28% | 112.803,00 |
| 05.11.2025 | 5,83 | 6,09 | 5,82 | 6,04 | 0,33% | 40.331,00 |
| 04.11.2025 | 5,72 | 6,10 | 5,61 | 6,02 | 4,51% | 101.324,00 |
| 03.11.2025 | 5,66 | 5,99 | 5,65 | 5,76 | -3,52% | 40.042,00 |
| 31.10.2025 | 5,88 | 6,12 | 5,80 | 5,97 | 2,58% | 69.267,00 |
| 30.10.2025 | 5,95 | 6,00 | 5,64 | 5,82 | -3,00% | 177.947,00 |
| 29.10.2025 | 6,06 | 6,06 | 5,95 | 6,00 | -0,83% | 28.921,00 |
| 28.10.2025 | 5,81 | 6,15 | 5,81 | 6,05 | 4,49% | 19.200,00 |
| 27.10.2025 | 5,64 | 5,93 | 5,64 | 5,79 | 2,93% | 48.818,00 |
| 24.10.2025 | 5,53 | 5,65 | 5,51 | 5,63 | 0,99% | 21.577,00 |
| 23.10.2025 | 5,59 | 5,66 | 5,45 | 5,57 | 0,00% | 23.039,00 |
| 22.10.2025 | 5,68 | 5,76 | 5,55 | 5,57 | -1,94% | 25.072,00 |
| 21.10.2025 | 5,66 | 5,71 | 5,60 | 5,68 | 0,53% | 3.610,00 |
| 20.10.2025 | 5,54 | 5,77 | 5,54 | 5,65 | 1,99% | 33.417,00 |
| 17.10.2025 | 5,57 | 5,67 | 5,39 | 5,54 | -0,54% | 45.109,00 |
| 16.10.2025 | 5,75 | 5,75 | 5,56 | 5,57 | -4,46% | 32.850,00 |
| 15.10.2025 | 5,77 | 5,85 | 5,50 | 5,83 | 1,57% | 28.047,00 |
| 14.10.2025 | 5,74 | 5,91 | 5,72 | 5,74 | -0,69% | 26.642,00 |
| 13.10.2025 | 5,71 | 5,84 | 5,56 | 5,78 | 1,94% | 42.553,00 |
| 10.10.2025 | 5,64 | 5,76 | 5,64 | 5,67 | 0,18% | 18.724,00 |
| 09.10.2025 | 5,68 | 5,73 | 5,59 | 5,66 | -0,18% | 29.232,00 |
| 08.10.2025 | 5,43 | 5,77 | 5,43 | 5,67 | 4,23% | 32.177,00 |
| 07.10.2025 | 5,68 | 5,68 | 5,38 | 5,44 | -3,72% | 29.322,00 |
| 06.10.2025 | 5,58 | 5,91 | 5,49 | 5,65 | 3,10% | 30.155,00 |
| 03.10.2025 | 5,46 | 5,48 | 5,46 | 5,48 | 0,74% | 616,00 |
| 02.10.2025 | 5,50 | 5,55 | 5,30 | 5,44 | -2,16% | 34.486,00 |
| 01.10.2025 | 5,62 | 5,80 | 5,49 | 5,56 | -0,89% | 18.340,00 |
| 30.09.2025 | 5,63 | 5,69 | 5,49 | 5,61 | -0,71% | 27.263,00 |
| 29.09.2025 | 5,69 | 5,79 | 5,64 | 5,65 | -1,57% | 19.863,00 |
| 26.09.2025 | 5,86 | 5,92 | 5,68 | 5,74 | -2,71% | 16.769,00 |
| 25.09.2025 | 5,82 | 6,15 | 5,82 | 5,90 | 1,55% | 10.265,00 |
| 24.09.2025 | 6,07 | 6,13 | 5,78 | 5,81 | -3,81% | 28.731,00 |
| 23.09.2025 | 5,96 | 6,15 | 5,96 | 6,04 | 0,17% | 25.765,00 |
| 22.09.2025 | 5,77 | 6,11 | 5,77 | 6,03 | 7,49% | 53.693,00 |
| 19.09.2025 | 6,07 | 6,07 | 5,61 | 5,61 | -9,08% | 101.749,00 |
| 18.09.2025 | 6,09 | 6,39 | 6,09 | 6,17 | 1,23% | 13.950,00 |
| 17.09.2025 | 6,27 | 6,41 | 6,10 | 6,10 | -1,85% | 32.249,00 |
| 16.09.2025 | 6,17 | 6,34 | 6,16 | 6,21 | 1,14% | 13.480,00 |
| 15.09.2025 | 6,11 | 6,34 | 6,05 | 6,14 | 0,49% | 40.941,00 |
| 12.09.2025 | 5,93 | 6,19 | 5,93 | 6,11 | 2,86% | 27.148,00 |
| 11.09.2025 | 5,92 | 6,03 | 5,89 | 5,94 | 1,37% | 14.449,00 |
| 10.09.2025 | 6,19 | 6,31 | 5,74 | 5,86 | -4,56% | 52.767,00 |
| 09.09.2025 | 6,13 | 6,22 | 6,08 | 6,14 | 0,16% | 10.498,00 |
| 08.09.2025 | 5,82 | 6,37 | 5,82 | 6,13 | 3,37% | 64.109,00 |
| 05.09.2025 | 5,75 | 5,98 | 5,74 | 5,93 | 3,31% | 28.931,00 |
| 04.09.2025 | 5,72 | 5,81 | 5,65 | 5,74 | 0,53% | 23.365,00 |
| 03.09.2025 | 5,72 | 5,76 | 5,68 | 5,71 | -0,35% | 20.395,00 |
| 02.09.2025 | 5,61 | 5,73 | 5,59 | 5,73 | 1,78% | 26.632,00 |
| 29.08.2025 | 5,71 | 5,75 | 5,57 | 5,63 | -1,92% | 43.961,00 |
| 28.08.2025 | 5,56 | 5,74 | 5,56 | 5,74 | 3,99% | 8.851,00 |
| 27.08.2025 | 5,69 | 5,74 | 5,35 | 5,52 | -3,83% | 79.073,00 |
| 26.08.2025 | 5,56 | 5,75 | 5,50 | 5,74 | 3,61% | 67.973,00 |
| 25.08.2025 | 5,46 | 5,58 | 5,44 | 5,54 | 2,78% | 51.313,00 |
| 22.08.2025 | 5,52 | 5,57 | 5,34 | 5,39 | -2,00% | 17.066,00 |
| 21.08.2025 | 5,47 | 5,56 | 5,43 | 5,50 | 0,00% | 17.038,00 |
| 20.08.2025 | 5,47 | 5,54 | 5,31 | 5,50 | 1,66% | 18.683,00 |
| 19.08.2025 | 5,50 | 5,56 | 5,41 | 5,41 | -0,55% | 30.825,00 |
| 18.08.2025 | 5,41 | 5,59 | 5,39 | 5,44 | 1,49% | 18.934,00 |
| 15.08.2025 | 5,49 | 5,59 | 5,33 | 5,36 | -1,65% | 18.250,00 |
| 14.08.2025 | 5,45 | 5,47 | 5,39 | 5,45 | 1,49% | 11.739,00 |
| 13.08.2025 | 5,39 | 5,47 | 5,29 | 5,37 | 0,94% | 54.014,00 |
| 12.08.2025 | 5,22 | 5,50 | 5,13 | 5,32 | 1,92% | 46.267,00 |
| 11.08.2025 | 5,40 | 5,59 | 5,20 | 5,22 | -1,14% | 72.400,00 |
| 08.08.2025 | 5,31 | 5,46 | 5,22 | 5,28 | -0,94% | 41.970,00 |
| 07.08.2025 | 5,21 | 5,45 | 5,21 | 5,33 | 2,11% | 36.338,00 |
| 06.08.2025 | 5,32 | 5,34 | 5,22 | 5,22 | -2,06% | 6.112,00 |
| 05.08.2025 | 5,34 | 5,38 | 5,24 | 5,33 | 0,38% | 10.813,00 |