V2X Inc VVX
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$71,46+0,69 (+0,97 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $71,53 | +1,07 % | $70,80 | $72,47 | $70,66 | 107,59K |
| 2026-09-30 | $70,77 | -2,79 % | $72,71 | $73,65 | $70,60 | 539,30K |
| 2026-09-29 | $72,80 | -1,23 % | $73,63 | $74,31 | $72,00 | 471,60K |
| 2026-09-28 | $73,71 | -2,56 % | $75,47 | $75,53 | $73,40 | 368,10K |
| 2026-09-25 | $75,65 | -0,71 % | $75,98 | $76,71 | $75,03 | 340,00K |
| 2026-09-24 | $76,19 | +1,67 % | $74,86 | $77,30 | $74,00 | 381,90K |
| 2026-09-23 | $74,94 | +2,73 % | $73,25 | $74,98 | $72,69 | 531,40K |
| 2026-09-22 | $72,95 | -5,59 % | $77,69 | $77,70 | $72,78 | 709,20K |
| 2026-09-21 | $77,27 | +0,56 % | $76,64 | $79,13 | $76,43 | 547,60K |
| 2026-09-18 | $76,84 | +0,54 % | $76,11 | $78,29 | $75,68 | 3,93M |
| 2026-09-17 | $76,43 | +1,49 % | $75,00 | $78,31 | $75,00 | 672,10K |
| 2026-09-16 | $75,31 | +0,19 % | $75,34 | $76,32 | $73,87 | 644,60K |
| 2026-09-15 | $75,17 | +3,03 % | $73,21 | $75,42 | $72,09 | 687,40K |
| 2026-09-14 | $72,96 | +1,02 % | $72,95 | $74,35 | $72,15 | 633,40K |
| 2026-09-11 | $72,22 | -0,47 % | $72,83 | $73,71 | $71,14 | 615,80K |
| 2026-09-10 | $72,56 | +0,90 % | $72,99 | $74,52 | $71,06 | 703,40K |
| 2026-09-09 | $71,91 | -3,48 % | $74,74 | $75,97 | $71,85 | 599,30K |
| 2026-09-08 | $74,50 | +0,43 % | $74,83 | $76,18 | $73,57 | 813,70K |
| 2026-09-04 | $74,18 | -2,50 % | $75,32 | $76,31 | $74,03 | 514,60K |
| 2026-09-03 | $76,08 | +1,45 % | $75,92 | $77,15 | $74,90 | 429,40K |
| 2026-09-02 | $74,99 | -3,18 % | $77,22 | $77,36 | $74,53 | 526,40K |
| 2026-09-01 | $77,45 | +0,38 % | $77,02 | $79,00 | $76,08 | 643,40K |
| 2026-08-31 | $77,16 | -0,68 % | $76,89 | $78,24 | $76,00 | 470,50K |
| 2026-08-28 | $77,69 | -0,97 % | $79,34 | $79,74 | $77,60 | 318,20K |
| 2026-08-27 | $78,45 | +0,58 % | $77,77 | $79,00 | $76,78 | 459,80K |
| 2026-08-26 | $78,00 | +2,08 % | $76,95 | $78,12 | $76,47 | 374,00K |
| 2026-08-25 | $76,41 | -1,50 % | $78,15 | $78,51 | $76,38 | 330,30K |
| 2026-08-24 | $77,57 | -1,18 % | $78,27 | $78,51 | $75,99 | 621,80K |
| 2026-08-21 | $78,50 | -0,65 % | $78,38 | $81,08 | $78,21 | 431,10K |
| 2026-08-20 | $79,01 | -4,24 % | $81,89 | $82,58 | $78,54 | 423,80K |
| 2026-08-19 | $82,51 | +1,29 % | $81,87 | $83,97 | $80,91 | 436,30K |
| 2026-08-18 | $81,46 | -1,44 % | $82,55 | $83,95 | $80,94 | 357,60K |
| 2026-08-17 | $82,65 | -0,42 % | $82,89 | $83,81 | $81,94 | 454,20K |
| 2026-08-14 | $83,00 | +2,13 % | $82,32 | $83,50 | $81,27 | 288,60K |
| 2026-08-13 | $81,27 | -0,26 % | $80,78 | $81,86 | $79,64 | 334,70K |
| 2026-08-12 | $81,48 | +1,17 % | $79,68 | $81,80 | $79,02 | 536,10K |
| 2026-08-11 | $80,54 | -2,87 % | $82,47 | $84,62 | $80,51 | 525,60K |
| 2026-08-10 | $82,92 | -1,77 % | $85,34 | $86,24 | $82,59 | 438,90K |
| 2026-08-07 | $84,41 | -0,19 % | $84,47 | $85,02 | $82,17 | 767,30K |
| 2026-08-06 | $84,57 | +8,51 % | $79,89 | $84,96 | $78,76 | 673,40K |
| 2026-08-05 | $77,94 | -1,04 % | $80,27 | $81,26 | $77,73 | 532,00K |
| 2026-08-04 | $78,76 | -8,82 % | $81,87 | $82,45 | $75,70 | 1,35M |
| 2026-08-03 | $86,38 | -4,28 % | $90,51 | $93,98 | $84,32 | 1,98M |
| 2026-07-31 | $90,24 | +4,02 % | $87,24 | $90,48 | $85,42 | 717,00K |
| 2026-07-30 | $86,75 | +0,51 % | $84,88 | $87,67 | $84,05 | 679,10K |
| 2026-07-29 | $86,31 | -4,16 % | $89,41 | $89,49 | $84,93 | 935,80K |
| 2026-07-28 | $90,06 | +3,15 % | $88,51 | $91,19 | $88,00 | 927,20K |
| 2026-07-27 | $87,31 | +4,48 % | $83,10 | $87,71 | $82,84 | 1,12M |
| 2026-07-24 | $83,57 | -0,49 % | $84,52 | $85,88 | $83,56 | 3,88M |
| 2026-07-23 | $83,98 | +3,68 % | $81,65 | $85,55 | $80,54 | 812,50K |
| 2026-07-22 | $81,00 | +2,70 % | $79,28 | $82,01 | $79,16 | 659,20K |
| 2026-07-21 | $78,87 | +3,57 % | $79,51 | $80,68 | $78,11 | 940,10K |
| 2026-07-20 | $76,15 | +0,71 % | $75,68 | $77,54 | $75,61 | 197,70K |
| 2026-07-17 | $75,61 | +0,75 % | $74,07 | $77,28 | $74,01 | 266,50K |
| 2026-07-16 | $75,05 | -0,79 % | $75,36 | $76,47 | $74,61 | 327,90K |
| 2026-07-15 | $75,65 | +1,35 % | $75,76 | $78,05 | $75,11 | 309,30K |
| 2026-07-14 | $74,64 | -0,16 % | $74,88 | $76,85 | $74,57 | 411,70K |
| 2026-07-13 | $74,76 | -0,31 % | $75,08 | $75,72 | $73,84 | 227,60K |
| 2026-07-10 | $74,99 | -0,83 % | $76,07 | $76,63 | $74,02 | 212,80K |
| 2026-07-09 | $75,62 | -1,55 % | $76,45 | $77,19 | $75,30 | 257,60K |
| 2026-07-08 | $76,81 | +1,79 % | $74,98 | $76,90 | $74,48 | 522,60K |
| 2026-07-07 | $75,46 | -1,89 % | $77,24 | $77,31 | $73,92 | 449,40K |
| 2026-07-06 | $76,91 | +3,79 % | $73,96 | $77,52 | $73,51 | 452,60K |
| 2026-07-02 | $74,10 | +3,03 % | $73,11 | $74,90 | $71,90 | 536,20K |
| 2026-07-01 | $71,92 | -3,54 % | $76,17 | $76,17 | $71,59 | 860,00K |
| 2026-06-30 | $74,56 | +4,97 % | $72,32 | $75,84 | $71,15 | 769,50K |
| 2026-06-29 | $71,03 | -2,00 % | $73,16 | $75,01 | $70,24 | 557,70K |
| 2026-06-26 | $72,48 | +0,47 % | $72,14 | $73,99 | $71,78 | 1,40M |
| 2026-06-25 | $72,14 | -5,12 % | $75,26 | $77,20 | $71,91 | 659,60K |
| 2026-06-24 | $76,03 | -8,72 % | $81,25 | $81,61 | $71,95 | 1,48M |
| 2026-06-23 | $83,29 | +1,57 % | $82,38 | $84,00 | $82,24 | 392,20K |
| 2026-06-22 | $82,00 | -4,15 % | $86,00 | $87,50 | $81,82 | 463,40K |
| 2026-06-18 | $85,55 | -3,46 % | $88,74 | $88,74 | $85,20 | 1,28M |
| 2026-06-17 | $88,62 | +1,87 % | $88,34 | $89,77 | $86,57 | 408,00K |
| 2026-06-16 | $86,99 | -0,66 % | $87,13 | $88,11 | $85,63 | 434,80K |
| 2026-06-15 | $87,57 | -3,57 % | $90,23 | $91,80 | $86,68 | 618,80K |
| 2026-06-12 | $90,81 | +0,84 % | $90,66 | $91,64 | $89,23 | 450,80K |
| 2026-06-11 | $90,05 | +5,14 % | $86,22 | $91,57 | $86,22 | 830,70K |
| 2026-06-10 | $85,65 | +0,15 % | $86,38 | $87,56 | $85,39 | 381,60K |
| 2026-06-09 | $85,52 | +0,97 % | $85,59 | $87,03 | $82,96 | 558,20K |
| 2026-06-08 | $84,70 | -0,28 % | $85,77 | $87,57 | $84,66 | 546,70K |
| 2026-06-05 | $84,94 | +1,48 % | $83,70 | $85,01 | $82,99 | 411,20K |
| 2026-06-04 | $83,70 | +1,16 % | $83,28 | $84,98 | $82,78 | 445,10K |
| 2026-06-03 | $82,74 | -0,58 % | $82,23 | $83,42 | $81,61 | 554,30K |
| 2026-06-02 | $83,22 | -0,54 % | $82,82 | $83,50 | $82,05 | 408,90K |
| 2026-06-01 | $83,67 | +0,65 % | $82,61 | $84,05 | $82,21 | 555,40K |
| 2026-05-29 | $83,13 | +3,05 % | $81,98 | $83,42 | $80,30 | 746,20K |
| 2026-05-28 | $80,67 | +4,32 % | $78,00 | $82,86 | $78,00 | 620,60K |
| 2026-05-27 | $77,33 | +1,84 % | $75,50 | $77,89 | $75,00 | 1,02M |
| 2026-05-26 | $75,93 | +2,65 % | $73,95 | $76,21 | $73,19 | 672,40K |