9,280$
5,94%
Echtzeit-Aktienkurs KVH Industries
Bid:
Ask:
Aktienkurse zur KVH Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 9,02 | 9,34 | 8,91 | 9,27 | 5,94% | 129.700,00 |
| 29.07.2026 | 8,87 | 9,12 | 8,75 | 8,75 | -1,02% | 237.511,00 |
| 28.07.2026 | 9,15 | 9,33 | 8,83 | 8,84 | -4,74% | 220.081,00 |
| 27.07.2026 | 9,50 | 9,50 | 9,07 | 9,28 | 2,43% | 138.395,00 |
| 24.07.2026 | 9,01 | 9,28 | 8,92 | 9,06 | 0,44% | 180.349,00 |
| 23.07.2026 | 9,09 | 9,45 | 8,93 | 9,02 | -2,59% | 246.047,00 |
| 22.07.2026 | 9,17 | 9,45 | 9,17 | 9,26 | -0,59% | 177.986,00 |
| 21.07.2026 | 9,05 | 9,35 | 9,05 | 9,32 | 3,73% | 140.339,00 |
| 20.07.2026 | 9,12 | 9,34 | 8,97 | 8,98 | -1,54% | 130.408,00 |
| 17.07.2026 | 8,54 | 9,20 | 8,54 | 9,12 | 3,75% | 226.122,00 |
| 16.07.2026 | 8,93 | 9,06 | 8,59 | 8,79 | -2,82% | 250.835,00 |
| 15.07.2026 | 9,12 | 9,27 | 8,86 | 9,05 | -0,50% | 289.419,00 |
| 14.07.2026 | 8,92 | 9,29 | 8,89 | 9,09 | 2,36% | 213.342,00 |
| 13.07.2026 | 9,09 | 9,23 | 8,60 | 8,88 | -3,58% | 318.557,00 |
| 10.07.2026 | 9,04 | 9,27 | 8,89 | 9,21 | 1,54% | 234.224,00 |
| 09.07.2026 | 9,31 | 9,64 | 8,80 | 9,07 | -2,37% | 158.793,00 |
| 08.07.2026 | 8,83 | 9,36 | 8,83 | 9,29 | 4,43% | 236.527,00 |
| 07.07.2026 | 9,04 | 9,47 | 8,74 | 8,90 | -2,46% | 337.828,00 |
| 06.07.2026 | 9,18 | 9,59 | 9,07 | 9,12 | 0,33% | 173.337,00 |
| 02.07.2026 | 8,79 | 9,41 | 8,79 | 9,09 | 2,71% | 369.543,00 |
| 01.07.2026 | 9,90 | 9,97 | 8,83 | 8,85 | -10,70% | 307.963,00 |
| 30.06.2026 | 9,58 | 9,96 | 9,58 | 9,91 | 3,40% | 232.027,00 |
| 29.06.2026 | 9,28 | 9,74 | 8,92 | 9,58 | 2,72% | 174.259,00 |
| 26.06.2026 | 9,20 | 9,84 | 8,74 | 9,33 | 1,97% | 2.086.855,00 |
| 25.06.2026 | 9,39 | 9,60 | 9,10 | 9,15 | -1,61% | 375.753,00 |
| 24.06.2026 | 9,01 | 9,35 | 8,92 | 9,30 | 0,22% | 344.827,00 |
| 23.06.2026 | 9,22 | 9,84 | 9,01 | 9,28 | -4,23% | 329.323,00 |
| 22.06.2026 | 9,65 | 10,00 | 9,21 | 9,69 | 0,52% | 285.065,00 |
| 18.06.2026 | 9,59 | 9,90 | 9,38 | 9,64 | 2,55% | 283.555,00 |
| 17.06.2026 | 8,94 | 9,46 | 8,81 | 9,40 | 4,90% | 220.138,00 |
| 16.06.2026 | 8,77 | 9,50 | 8,77 | 8,96 | 1,60% | 606.008,00 |
| 15.06.2026 | 8,89 | 9,02 | 8,19 | 8,82 | 2,32% | 414.717,00 |
| 12.06.2026 | 8,13 | 8,71 | 8,03 | 8,62 | 6,29% | 331.225,00 |
| 11.06.2026 | 7,70 | 8,20 | 7,70 | 8,11 | 6,43% | 360.134,00 |
| 10.06.2026 | 7,50 | 7,80 | 7,30 | 7,62 | 1,20% | 139.419,00 |
| 09.06.2026 | 7,77 | 8,01 | 7,37 | 7,53 | -2,21% | 221.485,00 |
| 08.06.2026 | 7,63 | 7,97 | 7,59 | 7,70 | 2,39% | 204.258,00 |
| 05.06.2026 | 8,32 | 8,39 | 7,52 | 7,52 | -11,11% | 167.399,00 |
| 04.06.2026 | 8,07 | 8,59 | 7,88 | 8,46 | 4,70% | 146.322,00 |
| 03.06.2026 | 8,86 | 8,91 | 8,06 | 8,08 | -9,01% | 212.961,00 |
| 02.06.2026 | 8,64 | 9,35 | 8,56 | 8,88 | 0,68% | 186.608,00 |
| 01.06.2026 | 9,52 | 9,52 | 8,73 | 8,82 | -4,96% | 382.938,00 |
| 29.05.2026 | 10,40 | 10,68 | 9,14 | 9,28 | -10,77% | 330.576,00 |
| 28.05.2026 | 10,76 | 11,08 | 10,30 | 10,40 | -3,35% | 573.108,00 |
| 27.05.2026 | 12,27 | 12,68 | 10,70 | 10,76 | -6,68% | 996.905,00 |
| 26.05.2026 | 12,78 | 13,00 | 11,40 | 11,53 | -1,37% | 710.007,00 |
| 22.05.2026 | 10,71 | 11,73 | 10,35 | 11,69 | 9,51% | 417.099,00 |
| 21.05.2026 | 10,64 | 10,95 | 10,46 | 10,68 | -0,33% | 121.634,00 |
| 20.05.2026 | 10,37 | 10,74 | 10,31 | 10,71 | 3,98% | 153.272,00 |
| 19.05.2026 | 10,94 | 10,99 | 10,23 | 10,30 | -6,45% | 121.617,00 |
| 18.05.2026 | 10,77 | 11,36 | 10,52 | 11,01 | 2,99% | 408.287,00 |
| 15.05.2026 | 10,89 | 11,22 | 10,67 | 10,69 | -2,11% | 128.903,00 |
| 14.05.2026 | 11,00 | 11,45 | 10,85 | 10,92 | -0,46% | 197.486,00 |
| 13.05.2026 | 11,10 | 11,30 | 10,85 | 10,97 | -0,27% | 297.985,00 |
| 12.05.2026 | 10,85 | 11,35 | 10,45 | 11,00 | -0,18% | 177.967,00 |
| 11.05.2026 | 10,19 | 11,03 | 9,98 | 11,02 | 11,43% | 220.645,00 |
| 08.05.2026 | 10,00 | 10,17 | 9,62 | 9,89 | -3,42% | 95.839,00 |
| 07.05.2026 | 10,74 | 10,74 | 10,01 | 10,24 | -2,85% | 214.643,00 |
| 06.05.2026 | 10,25 | 11,10 | 9,81 | 10,54 | 11,77% | 391.511,00 |
| 05.05.2026 | 9,57 | 9,74 | 9,42 | 9,43 | -0,95% | 78.269,00 |
| 04.05.2026 | 9,17 | 9,72 | 9,17 | 9,52 | 3,03% | 121.217,00 |
| 01.05.2026 | 9,21 | 9,39 | 9,12 | 9,24 | 1,59% | 72.202,00 |
| 30.04.2026 | 9,01 | 9,30 | 8,82 | 9,10 | 1,62% | 170.731,00 |
| 29.04.2026 | 9,60 | 9,60 | 8,88 | 8,95 | -6,87% | 88.502,00 |
| 28.04.2026 | 9,60 | 9,74 | 9,40 | 9,61 | -0,83% | 58.635,00 |
| 27.04.2026 | 9,99 | 9,99 | 9,54 | 9,69 | -0,92% | 84.676,00 |
| 24.04.2026 | 10,16 | 10,16 | 9,75 | 9,78 | -0,91% | 43.093,00 |
| 23.04.2026 | 10,25 | 10,35 | 9,55 | 9,87 | -3,71% | 143.625,00 |
| 22.04.2026 | 10,37 | 10,63 | 10,18 | 10,25 | 0,00% | 127.809,00 |
| 21.04.2026 | 10,15 | 10,56 | 10,03 | 10,25 | 1,79% | 140.553,00 |
| 20.04.2026 | 10,23 | 10,51 | 10,01 | 10,07 | -2,04% | 159.518,00 |
| 17.04.2026 | 9,70 | 10,35 | 9,65 | 10,28 | 6,20% | 281.644,00 |
| 16.04.2026 | 9,25 | 9,81 | 9,25 | 9,68 | 4,74% | 262.564,00 |
| 15.04.2026 | 9,21 | 9,42 | 8,88 | 9,24 | -0,09% | 134.429,00 |
| 14.04.2026 | 9,41 | 9,47 | 8,91 | 9,25 | -1,07% | 116.705,00 |
| 13.04.2026 | 9,00 | 9,44 | 9,00 | 9,35 | 3,77% | 128.691,00 |
| 10.04.2026 | 9,13 | 9,15 | 8,77 | 9,01 | -1,21% | 114.436,00 |
| 09.04.2026 | 9,16 | 9,30 | 9,11 | 9,12 | -0,87% | 53.742,00 |
| 08.04.2026 | 9,33 | 9,36 | 9,15 | 9,20 | 0,77% | 110.664,00 |
| 07.04.2026 | 9,44 | 9,44 | 8,79 | 9,13 | 0,22% | 119.868,00 |
| 06.04.2026 | 9,05 | 9,45 | 8,85 | 9,11 | 0,66% | 107.172,00 |
| 02.04.2026 | 9,19 | 9,22 | 8,90 | 9,05 | 0,44% | 76.575,00 |
| 01.04.2026 | 9,06 | 9,39 | 8,96 | 9,01 | 0,90% | 107.229,00 |
| 31.03.2026 | 8,92 | 9,03 | 8,65 | 8,93 | -0,06% | 102.669,00 |
| 30.03.2026 | 8,60 | 8,98 | 8,52 | 8,94 | 3,90% | 96.846,00 |
| 27.03.2026 | 8,78 | 8,78 | 8,31 | 8,60 | -2,38% | 123.786,00 |
| 26.03.2026 | 8,80 | 9,23 | 8,63 | 8,81 | -1,23% | 97.935,00 |
| 25.03.2026 | 8,74 | 9,15 | 8,60 | 8,92 | -0,11% | 88.780,00 |
| 24.03.2026 | 9,04 | 9,20 | 8,73 | 8,93 | -2,76% | 258.350,00 |
| 23.03.2026 | 8,16 | 9,41 | 8,15 | 9,18 | 14,64% | 328.405,00 |
| 20.03.2026 | 8,19 | 8,37 | 7,80 | 8,01 | 0,75% | 111.353,00 |
| 19.03.2026 | 7,71 | 8,14 | 7,61 | 7,95 | 2,58% | 155.261,00 |
| 18.03.2026 | 8,03 | 8,40 | 7,71 | 7,75 | -4,08% | 110.162,00 |
| 17.03.2026 | 8,06 | 8,48 | 7,51 | 8,08 | 3,59% | 373.463,00 |
| 16.03.2026 | 7,09 | 8,24 | 7,09 | 7,80 | 10,09% | 282.584,00 |
| 13.03.2026 | 7,47 | 7,57 | 6,90 | 7,09 | -4,90% | 135.216,00 |
| 12.03.2026 | 6,75 | 7,67 | 6,75 | 7,45 | 10,53% | 186.859,00 |
| 11.03.2026 | 6,91 | 6,92 | 6,57 | 6,74 | -0,74% | 75.643,00 |
| 10.03.2026 | 6,45 | 6,90 | 6,38 | 6,79 | 11,86% | 158.913,00 |
| 09.03.2026 | 5,80 | 6,10 | 5,76 | 6,07 | 2,71% | 26.846,00 |