9,650$
2,55%
Echtzeit-Aktienkurs KVH Industries
Bid:
Ask:
Aktienkurse zur KVH Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 9,79 | 9,87 | 9,44 | 9,63 | 2,45% | 36.222,00 |
| 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 |
| 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 |