10,270$
6,10%
Echtzeit-Aktienkurs KVH Industries
Bid:
Ask:
Aktienkurse zur KVH Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 5,92 | 6,11 | 5,83 | 5,91 | -1,50% | 42.797,00 |
| 05.03.2026 | 5,99 | 6,04 | 5,95 | 6,00 | -0,99% | 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 |
| 02.01.2026 | 7,00 | 7,26 | 7,00 | 7,07 | 1,43% | 49.114,00 |
| 31.12.2025 | 6,94 | 7,14 | 6,83 | 6,97 | 0,87% | 42.203,00 |
| 30.12.2025 | 6,69 | 6,95 | 6,69 | 6,91 | 2,52% | 43.158,00 |
| 29.12.2025 | 6,68 | 6,91 | 6,62 | 6,74 | -0,74% | 130.741,00 |
| 26.12.2025 | 6,76 | 6,86 | 6,73 | 6,79 | -0,15% | 35.273,00 |
| 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% | 25.986,00 |
| 22.12.2025 | 7,02 | 7,02 | 6,48 | 6,79 | -3,41% | 165.971,00 |
| 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 | -3,07% | 92.305,00 |
| 17.12.2025 | 7,34 | 7,43 | 7,09 | 7,17 | -2,58% | 66.687,00 |
| 16.12.2025 | 7,40 | 7,49 | 7,07 | 7,36 | -1,08% | 130.862,00 |
| 15.12.2025 | 7,16 | 7,67 | 7,16 | 7,44 | 7,67% | 294.500,00 |
| 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% | 199.503,00 |
| 10.12.2025 | 6,12 | 6,78 | 6,10 | 6,68 | 10,41% | 357.347,00 |
| 09.12.2025 | 6,08 | 6,16 | 5,90 | 6,05 | 0,00% | 166.232,00 |
| 08.12.2025 | 6,04 | 6,15 | 5,93 | 6,05 | -0,49% | 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% | 57.662,00 |
| 03.12.2025 | 5,93 | 6,07 | 5,92 | 5,92 | 0,51% | 44.357,00 |
| 02.12.2025 | 5,95 | 6,09 | 5,89 | 5,89 | -2,00% | 36.769,00 |
| 01.12.2025 | 6,00 | 6,09 | 5,92 | 6,01 | 0,33% | 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 | 0,00% | 18.047,00 |
| 24.11.2025 | 5,97 | 6,12 | 5,93 | 6,01 | 0,67% | 28.429,00 |
| 21.11.2025 | 5,88 | 6,09 | 5,88 | 5,97 | 0,17% | 42.569,00 |