KVH Industries, Inc. KVHI
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$6,80-0,23 (-3,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,80 | -3,27 % | $6,99 | $6,99 | $6,78 | 112,45K |
| 2026-09-30 | $7,03 | -3,03 % | $7,28 | $7,36 | $7,00 | 180,30K |
| 2026-09-29 | $7,25 | -1,09 % | $7,37 | $7,45 | $7,24 | 52,20K |
| 2026-09-28 | $7,33 | -0,81 % | $7,39 | $7,43 | $7,24 | 65,90K |
| 2026-09-25 | $7,39 | 0,00 % | $7,44 | $7,54 | $7,36 | 67,10K |
| 2026-09-24 | $7,39 | +3,21 % | $7,08 | $7,41 | $7,06 | 75,40K |
| 2026-09-23 | $7,16 | +0,42 % | $7,09 | $7,17 | $6,98 | 96,60K |
| 2026-09-22 | $7,13 | -0,83 % | $7,24 | $7,25 | $6,91 | 134,20K |
| 2026-09-21 | $7,19 | -0,28 % | $7,24 | $7,41 | $7,08 | 140,10K |
| 2026-09-18 | $7,21 | +0,28 % | $7,19 | $7,22 | $7,03 | 155,10K |
| 2026-09-17 | $7,19 | +1,99 % | $7,14 | $7,25 | $6,98 | 87,10K |
| 2026-09-16 | $7,05 | -1,40 % | $7,15 | $7,17 | $7,00 | 147,60K |
| 2026-09-15 | $7,15 | +1,42 % | $7,06 | $7,18 | $6,90 | 141,80K |
| 2026-09-14 | $7,05 | -2,49 % | $7,19 | $7,19 | $6,99 | 96,80K |
| 2026-09-11 | $7,23 | +1,26 % | $7,24 | $7,24 | $7,03 | 93,80K |
| 2026-09-10 | $7,14 | +1,71 % | $6,98 | $7,19 | $6,96 | 114,70K |
| 2026-09-09 | $7,02 | -3,04 % | $7,24 | $7,30 | $6,98 | 100,10K |
| 2026-09-08 | $7,24 | +0,42 % | $7,25 | $7,35 | $7,10 | 108,30K |
| 2026-09-04 | $7,21 | +1,98 % | $7,06 | $7,37 | $7,02 | 106,90K |
| 2026-09-03 | $7,07 | -2,21 % | $7,34 | $7,39 | $7,05 | 87,20K |
| 2026-09-02 | $7,23 | +4,33 % | $6,97 | $7,30 | $6,90 | 146,00K |
| 2026-09-01 | $6,93 | -8,33 % | $7,47 | $7,47 | $6,93 | 119,30K |
| 2026-08-31 | $7,56 | +0,53 % | $7,53 | $7,81 | $7,48 | 148,50K |
| 2026-08-28 | $7,52 | -2,59 % | $7,74 | $7,79 | $7,43 | 158,60K |
| 2026-08-27 | $7,72 | +2,39 % | $7,58 | $7,80 | $7,52 | 141,80K |
| 2026-08-26 | $7,54 | +0,13 % | $7,56 | $7,69 | $7,45 | 96,80K |
| 2026-08-25 | $7,53 | +0,53 % | $7,51 | $7,63 | $7,26 | 128,50K |
| 2026-08-24 | $7,49 | -2,73 % | $7,69 | $7,69 | $7,35 | 105,70K |
| 2026-08-21 | $7,70 | -2,41 % | $7,95 | $8,04 | $7,65 | 186,70K |
| 2026-08-20 | $7,89 | -0,63 % | $7,87 | $7,91 | $7,69 | 136,20K |
| 2026-08-19 | $7,94 | +0,89 % | $7,92 | $8,03 | $7,76 | 197,70K |
| 2026-08-18 | $7,87 | -3,44 % | $8,04 | $8,04 | $7,68 | 122,10K |
| 2026-08-17 | $8,15 | +2,13 % | $7,82 | $8,19 | $7,82 | 132,10K |
| 2026-08-14 | $7,98 | +1,01 % | $7,94 | $8,07 | $7,81 | 165,60K |
| 2026-08-13 | $7,90 | +0,89 % | $7,85 | $8,13 | $7,79 | 171,20K |
| 2026-08-12 | $7,83 | +1,03 % | $7,86 | $7,96 | $7,68 | 160,70K |
| 2026-08-11 | $7,75 | +2,11 % | $7,59 | $7,81 | $7,33 | 231,70K |
| 2026-08-10 | $7,59 | -5,48 % | $7,91 | $8,13 | $7,57 | 257,20K |
| 2026-08-07 | $8,03 | -3,14 % | $8,37 | $8,61 | $7,94 | 240,50K |
| 2026-08-06 | $8,29 | -14,71 % | $8,38 | $9,30 | $7,87 | 475,00K |
| 2026-08-05 | $9,72 | +4,52 % | $9,37 | $9,73 | $9,18 | 158,90K |
| 2026-08-04 | $9,30 | +1,42 % | $9,23 | $9,62 | $9,23 | 129,80K |
| 2026-08-03 | $9,17 | -0,97 % | $9,26 | $9,42 | $9,09 | 110,40K |
| 2026-07-31 | $9,26 | -0,11 % | $9,24 | $9,37 | $9,06 | 100,20K |
| 2026-07-30 | $9,27 | +5,82 % | $8,91 | $9,34 | $8,91 | 129,70K |
| 2026-07-29 | $8,76 | -0,90 % | $8,87 | $9,12 | $8,74 | 237,50K |
| 2026-07-28 | $8,84 | -4,74 % | $9,15 | $9,33 | $8,82 | 220,10K |
| 2026-07-27 | $9,28 | +2,43 % | $9,11 | $9,50 | $9,07 | 138,40K |
| 2026-07-24 | $9,06 | +0,44 % | $9,01 | $9,28 | $8,92 | 180,30K |
| 2026-07-23 | $9,02 | -2,59 % | $9,09 | $9,45 | $8,93 | 246,00K |
| 2026-07-22 | $9,26 | -0,54 % | $9,17 | $9,45 | $9,17 | 178,00K |
| 2026-07-21 | $9,31 | +3,79 % | $9,05 | $9,35 | $9,05 | 140,40K |
| 2026-07-20 | $8,97 | -1,64 % | $9,12 | $9,34 | $8,97 | 130,40K |
| 2026-07-17 | $9,12 | +3,87 % | $8,54 | $9,20 | $8,54 | 226,10K |
| 2026-07-16 | $8,78 | -2,98 % | $8,93 | $9,06 | $8,59 | 251,10K |
| 2026-07-15 | $9,05 | -0,33 % | $9,12 | $9,27 | $8,86 | 289,60K |
| 2026-07-14 | $9,08 | +2,48 % | $8,92 | $9,29 | $8,89 | 213,30K |
| 2026-07-13 | $8,86 | -3,80 % | $9,09 | $9,23 | $8,60 | 318,60K |
| 2026-07-10 | $9,21 | +1,54 % | $9,04 | $9,27 | $8,89 | 234,20K |
| 2026-07-09 | $9,07 | -2,26 % | $9,31 | $9,64 | $8,80 | 158,80K |
| 2026-07-08 | $9,28 | +4,50 % | $8,83 | $9,36 | $8,83 | 236,50K |
| 2026-07-07 | $8,88 | -2,52 % | $9,04 | $9,47 | $8,74 | 337,80K |
| 2026-07-06 | $9,11 | +0,22 % | $9,18 | $9,59 | $9,07 | 173,30K |
| 2026-07-02 | $9,09 | +2,71 % | $8,79 | $9,41 | $8,79 | 359,50K |
| 2026-07-01 | $8,85 | -10,70 % | $9,90 | $9,97 | $8,83 | 308,30K |
| 2026-06-30 | $9,91 | +3,23 % | $9,58 | $9,96 | $9,58 | 232,40K |
| 2026-06-29 | $9,60 | +2,89 % | $9,28 | $9,74 | $8,92 | 175,50K |
| 2026-06-26 | $9,33 | +1,74 % | $9,07 | $9,84 | $8,74 | 2,09M |
| 2026-06-25 | $9,17 | -1,40 % | $9,39 | $9,60 | $9,10 | 375,80K |
| 2026-06-24 | $9,30 | +0,43 % | $9,30 | $9,35 | $8,92 | 344,80K |
| 2026-06-23 | $9,26 | -4,34 % | $9,46 | $9,84 | $9,01 | 337,80K |
| 2026-06-22 | $9,68 | +0,41 % | $9,65 | $10,00 | $9,21 | 285,10K |
| 2026-06-18 | $9,64 | +2,44 % | $9,59 | $9,90 | $9,38 | 283,60K |
| 2026-06-17 | $9,41 | +4,91 % | $8,94 | $9,46 | $8,81 | 220,90K |
| 2026-06-16 | $8,97 | +1,47 % | $8,77 | $9,50 | $8,77 | 628,50K |
| 2026-06-15 | $8,84 | +2,55 % | $8,89 | $9,02 | $8,19 | 414,70K |
| 2026-06-12 | $8,62 | +6,55 % | $8,13 | $8,71 | $8,03 | 331,20K |
| 2026-06-11 | $8,09 | +6,17 % | $7,70 | $8,20 | $7,70 | 360,10K |
| 2026-06-10 | $7,62 | +1,46 % | $7,50 | $7,80 | $7,30 | 139,40K |
| 2026-06-09 | $7,51 | -2,21 % | $7,77 | $8,01 | $7,37 | 221,50K |
| 2026-06-08 | $7,68 | +2,13 % | $7,63 | $7,97 | $7,59 | 204,30K |
| 2026-06-05 | $7,52 | -10,58 % | $8,32 | $8,39 | $7,52 | 167,30K |
| 2026-06-04 | $8,41 | +4,21 % | $8,07 | $8,59 | $7,88 | 147,20K |
| 2026-06-03 | $8,07 | -9,12 % | $8,86 | $8,91 | $8,05 | 213,00K |
| 2026-06-02 | $8,88 | +0,68 % | $8,64 | $9,35 | $8,56 | 186,60K |
| 2026-06-01 | $8,82 | -4,96 % | $9,52 | $9,52 | $8,73 | 382,90K |
| 2026-05-29 | $9,28 | -10,77 % | $10,40 | $10,68 | $9,14 | 329,40K |
| 2026-05-28 | $10,40 | -3,35 % | $10,76 | $11,08 | $10,30 | 573,10K |
| 2026-05-27 | $10,76 | -6,60 % | $12,27 | $12,68 | $10,70 | 998,20K |
| 2026-05-26 | $11,52 | -1,45 % | $12,78 | $13,00 | $11,40 | 722,70K |