Holen Sie sich die Stockscreener-App
6.01
5.07%
0.29
Kvh Industries Inc-Aktien (KVHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $6.10 | $5.61 | $0.49 | 71,936.0 | +2.53% |
| 2025-11-03 | $5.99 | $5.65 | $0.337 | 40,342.0 | -4.19% |
| 2025-10-31 | $6.12 | $5.80 | $0.32 | 69,139.0 | +1.36% |
| 2025-10-30 | $6.00 | $5.64 | $0.36 | 178,872.0 | -1.83% |
| 2025-10-29 | $6.06 | $5.95 | $0.11 | 29,121.0 | -0.83% |
| 2025-10-28 | $6.15 | $5.81 | $0.34 | 19,200.0 | +4.49% |
| 2025-10-27 | $5.93 | $5.64 | $0.29 | 48,818.0 | +2.93% |
| 2025-10-24 | $5.65 | $5.51 | $0.14 | 21,577.0 | +0.99% |
| 2025-10-23 | $5.66 | $5.45 | $0.205 | 23,039.0 | +0.00% |
| 2025-10-22 | $5.76 | $5.55 | $0.21 | 25,072.0 | -1.94% |
| 2025-10-21 | $5.71 | $5.60 | $0.11 | 3,610.0 | +0.53% |
| 2025-10-20 | $5.77 | $5.54 | $0.23 | 33,417.0 | +1.99% |
| 2025-10-17 | $5.67 | $5.39 | $0.2792 | 45,089.0 | -0.54% |
| 2025-10-16 | $5.75 | $5.56 | $0.19 | 32,850.0 | -4.46% |
| 2025-10-15 | $5.85 | $5.50 | $0.35 | 28,047.0 | +2.46% |
| 2025-10-14 | $5.91 | $5.69 | $0.22 | 26,642.0 | -1.56% |
| 2025-10-13 | $5.84 | $5.56 | $0.28 | 42,553.0 | +1.94% |
| 2025-10-10 | $5.76 | $5.64 | $0.1167 | 18,724.0 | +0.18% |
| 2025-10-09 | $5.73 | $5.59 | $0.14 | 29,232.0 | -0.18% |
| 2025-10-08 | $5.77 | $5.43 | $0.34 | 32,177.0 | +4.23% |
| 2025-10-07 | $5.68 | $5.38 | $0.3001 | 29,324.0 | -3.72% |
Kvh Industries Inc-Aktien (KVHI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kvh Industries Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KVHI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kvh Industries Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kvh Industries Inc-Aktien (KVHI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $6.10 | $5.61 | $0.49 | 112,278.0 | -1.76% |
| 2025-10 | $6.15 | $5.30 | $0.85 | 837,969.0 | +6.61% |
| 2025-09 | $6.41 | $5.49 | $0.92 | 640,123.0 | -0.53% |
| 2025-08 | $5.75 | $5.13 | $0.615 | 683,630.0 | +6.43% |
| 2025-07 | $5.67 | $5.18 | $0.4891 | 598,082.0 | -0.75% |
| 2025-06 | $5.62 | $5.10 | $0.52 | 363,431.0 | -1.48% |
| 2025-05 | $5.60 | $4.93 | $0.6699 | 684,846.0 | +5.87% |
| 2025-04 | $5.39 | $4.69 | $0.70 | 825,167.0 | -3.40% |
| 2025-03 | $5.86 | $4.82 | $1.04 | 669,083.0 | -9.26% |
| 2025-02 | $6.16 | $5.74 | $0.42 | 383,978.0 | -4.58% |
| 2025-01 | $6.15 | $5.31 | $0.84 | 548,763.0 | +7.19% |
Kvh Industries Inc-Aktien (KVHI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.00 | $5.11 | $0.89 | 1,054,762.0 | +1.27% |
| 2024-11 | $5.55 | $4.35 | $1.20 | 1,138,033.0 | +19.01% |
| 2024-10 | $5.13 | $4.53 | $0.60 | 525,203.0 | -4.14% |
| 2024-09 | $4.88 | $4.40 | $0.4795 | 874,209.0 | +8.78% |
| 2024-08 | $4.74 | $4.17 | $0.57 | 1,570,474.0 | -0.22% |
| 2024-07 | $4.85 | $4.28 | $0.57 | 1,453,460.0 | -4.30% |
| 2024-06 | $5.20 | $4.41 | $0.79 | 3,643,094.0 | -10.23% |
| 2024-05 | $5.27 | $4.77 | $0.50 | 2,220,283.0 | +7.92% |
| 2024-04 | $5.49 | $4.67 | $0.8199 | 2,173,598.0 | -5.88% |
| 2024-03 | $5.20 | $4.41 | $0.79 | 2,095,866.0 | +7.37% |
| 2024-02 | $5.22 | $4.64 | $0.58 | 1,823,179.0 | -2.46% |
| 2024-01 | $5.45 | $4.73 | $0.7194 | 1,182,002.0 | -7.41% |
Kvh Industries Inc-Aktien (KVHI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.42 | $4.66 | $0.7575 | 1,409,434.0 | +9.81% |
| 2023-11 | $5.28 | $4.30 | $0.98 | 1,271,029.0 | +2.35% |
| 2023-10 | $5.31 | $4.47 | $0.84 | 1,615,575.0 | -8.24% |
| 2023-09 | $5.75 | $5.08 | $0.67 | 2,168,420.0 | -3.77% |
| 2023-08 | $8.80 | $5.11 | $3.69 | 3,967,320.0 | -38.08% |
| 2023-07 | $9.37 | $8.38 | $0.985 | 958,695.0 | -6.35% |
| 2023-06 | $10.17 | $8.57 | $1.60 | 3,504,352.0 | +2.24% |
| 2023-05 | $10.89 | $8.49 | $2.40 | 1,304,749.0 | -15.02% |
| 2023-04 | $12.10 | $10.32 | $1.78 | 1,138,642.0 | -7.56% |
| 2023-03 | $11.84 | $9.24 | $2.60 | 1,352,765.0 | +14.95% |
| 2023-02 | $10.35 | $9.73 | $0.615 | 647,044.0 | -3.41% |
| 2023-01 | $10.78 | $9.81 | $0.97 | 568,454.0 | +0.29% |
0.69%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):