Holen Sie sich die Stockscreener-App
7.1015
1.59%
-0.1385
Kvh Industries Inc-Aktien (KVHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $7.30 | $7.04 | $0.26 | 33,536.0 | -1.93% |
| 2026-09-08 | $7.35 | $7.10 | $0.25 | 108,233.0 | +0.42% |
| 2026-09-04 | $7.37 | $7.02 | $0.35 | 106,927.0 | +1.98% |
| 2026-09-03 | $7.38 | $7.05 | $0.335 | 87,211.0 | -2.21% |
| 2026-09-02 | $7.30 | $6.90 | $0.40 | 145,974.0 | +4.33% |
| 2026-09-01 | $7.47 | $6.93 | $0.54 | 119,331.0 | -8.33% |
| 2026-08-31 | $7.81 | $7.47 | $0.335 | 148,532.0 | +0.53% |
| 2026-08-28 | $7.79 | $7.43 | $0.355 | 158,569.0 | -2.59% |
| 2026-08-27 | $7.79 | $7.52 | $0.275 | 141,770.0 | +2.39% |
| 2026-08-26 | $7.69 | $7.45 | $0.24 | 96,846.0 | +0.13% |
| 2026-08-25 | $7.63 | $7.26 | $0.368 | 128,531.0 | +0.53% |
| 2026-08-24 | $7.69 | $7.35 | $0.34 | 105,689.0 | -2.73% |
| 2026-08-21 | $8.04 | $7.65 | $0.39 | 186,700.0 | -2.41% |
| 2026-08-20 | $7.91 | $7.68 | $0.225 | 136,200.0 | -0.63% |
| 2026-08-19 | $8.03 | $7.76 | $0.27 | 197,651.0 | +0.89% |
| 2026-08-18 | $8.04 | $7.68 | $0.3625 | 122,072.0 | -3.44% |
| 2026-08-17 | $8.19 | $7.82 | $0.363 | 132,143.0 | +2.13% |
| 2026-08-14 | $8.07 | $7.81 | $0.26 | 165,649.0 | +1.01% |
| 2026-08-13 | $8.12 | $7.79 | $0.335 | 171,172.0 | +0.89% |
| 2026-08-12 | $7.96 | $7.68 | $0.28 | 160,607.0 | +1.03% |
| 2026-08-11 | $7.81 | $7.33 | $0.48 | 231,653.0 | +2.11% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $7.47 | $6.90 | $0.57 | 601,212.0 | -6.08% |
| 2026-08 | $9.73 | $7.26 | $2.47 | 3,655,515.0 | -18.36% |
| 2026-07 | $9.97 | $8.54 | $1.43 | 4,807,429.0 | -6.56% |
| 2026-06 | $10.00 | $7.30 | $2.70 | 7,727,897.0 | +6.79% |
| 2026-05 | $13.00 | $9.12 | $3.88 | 5,829,822.0 | +1.98% |
| 2026-04 | $10.63 | $8.77 | $1.86 | 2,630,524.0 | +1.56% |
| 2026-03 | $9.41 | $5.76 | $3.65 | 2,865,421.0 | +48.59% |
| 2026-02 | $6.94 | $5.76 | $1.18 | 917,921.0 | -9.73% |
| 2026-01 | $7.71 | $6.58 | $1.13 | 1,038,306.0 | -4.16% |
Kvh Industries Inc-Aktien (KVHI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.67 | $5.87 | $1.80 | 2,130,778.0 | +15.36% |
| 2025-11 | $6.17 | $5.09 | $1.08 | 1,142,262.0 | +0.34% |
| 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% |
1.52%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):