Holen Sie sich die Stockscreener-App
4.97
2.74%
-0.14
Handel nachbörslich:
4.98
0.01
+0.20%
Kvh Industries Inc-Aktien (KVHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $5.10 | $4.90 | $0.20 | 177,448.0 | -2.74% |
| 2024-11-15 | $5.23 | $4.90 | $0.33 | 75,159.0 | +2.40% |
| 2024-11-14 | $5.15 | $4.79 | $0.36 | 73,273.0 | +2.89% |
| 2024-11-13 | $4.96 | $4.60 | $0.3585 | 69,398.0 | +2.11% |
| 2024-11-12 | $4.91 | $4.54 | $0.37 | 110,932.0 | +1.06% |
| 2024-11-11 | $4.72 | $4.45 | $0.2746 | 34,467.0 | +4.21% |
| 2024-11-08 | $4.68 | $4.35 | $0.33 | 52,483.0 | +0.00% |
| 2024-11-07 | $4.60 | $4.46 | $0.14 | 47,580.0 | -1.74% |
| 2024-11-06 | $4.65 | $4.55 | $0.099 | 38,028.0 | +0.22% |
| 2024-11-05 | $4.58 | $4.49 | $0.09 | 16,225.0 | +0.22% |
| 2024-11-04 | $4.65 | $4.56 | $0.09 | 5,579.0 | -0.65% |
| 2024-11-01 | $4.64 | $4.55 | $0.0906 | 7,454.0 | -0.65% |
| 2024-10-31 | $4.67 | $4.56 | $0.11 | 16,594.0 | -0.22% |
| 2024-10-30 | $4.67 | $4.60 | $0.07 | 14,820.0 | +0.00% |
| 2024-10-29 | $4.72 | $4.63 | $0.09 | 7,843.0 | -2.52% |
| 2024-10-28 | $4.76 | $4.64 | $0.12 | 10,007.0 | +2.37% |
| 2024-10-25 | $4.72 | $4.64 | $0.08 | 22,674.0 | -2.92% |
| 2024-10-24 | $4.84 | $4.54 | $0.3008 | 21,034.0 | +0.63% |
| 2024-10-23 | $4.76 | $4.59 | $0.17 | 27,580.0 | +2.81% |
| 2024-10-22 | $4.64 | $4.53 | $0.11 | 34,684.0 | +0.00% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $5.23 | $4.35 | $0.88 | 885,474.0 | +7.34% |
| 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% |
Kvh Industries Inc-Aktien (KVHI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $11.50 | $9.26 | $2.24 | 961,088.0 | -10.27% |
| 2022-11 | $11.88 | $10.17 | $1.71 | 802,135.0 | +6.15% |
| 2022-10 | $10.78 | $8.71 | $2.07 | 780,670.0 | +16.38% |
| 2022-09 | $10.02 | $9.02 | $1.00 | 1,052,193.0 | -5.92% |
| 2022-08 | $10.00 | $7.89 | $2.11 | 1,832,710.0 | +13.69% |
| 2022-07 | $8.82 | $8.00 | $0.82 | 1,270,135.0 | -0.92% |
| 2022-06 | $8.98 | $7.49 | $1.49 | 3,883,060.0 | +11.83% |
| 2022-05 | $8.26 | $6.89 | $1.37 | 1,799,108.0 | -2.38% |
| 2022-04 | $9.46 | $7.86 | $1.60 | 1,593,223.0 | -12.42% |
| 2022-03 | $10.15 | $8.16 | $1.99 | 2,807,245.0 | +5.57% |
| 2022-02 | $9.06 | $8.17 | $0.89 | 1,654,886.0 | -4.22% |
| 2022-01 | $9.60 | $8.60 | $1.00 | 1,367,893.0 | -2.07% |
3.91%
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):