KVH Industries

OTC:KVHI.Q, US4827381017
+ KVH Industries op mijn watchlist
5,280 21:00
+0,120 (+2,33%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 0,000 5,600 5,800
0,000 40.675 -0,100 -1,75%
03 jan 5,620 5,650 5,380
5,650 13.285 +0,050 +0,89%
06 jan 5,700 5,520 5,483
5,880 29.906 -0,130 -2,30%
07 jan 5,460 5,620 5,450
5,620 16.681 +0,100 +1,81%
08 jan 5,610 5,690 5,520
5,690 13.867 +0,070 +1,25%
10 jan 0,000 5,740 5,316
5,750 63.371 +0,050 +0,88%
13 jan 0,000 5,630 5,595
5,810 30.577 -0,110 -1,92%
14 jan 5,718 5,840 5,710
5,900 46.967 +0,210 +3,73%
15 jan 5,860 5,840 5,770
5,885 11.018 0,000 0,00%
16 jan 0,000 5,880 0,000
5,990 30.474 +0,040 +0,68%
17 jan 5,920 5,930 5,890
6,015 18.797 +0,050 +0,85%
21 jan 6,060 5,980 5,960
6,100 37.453 +0,050 +0,84%
22 jan 5,915 6,000 5,750
6,037 23.577 +0,020 +0,33%
23 jan 6,040 6,040 5,940
6,050 46.635 +0,040 +0,67%
24 jan 0,000 6,120 5,890
6,150 34.253 +0,080 +1,32%
27 jan 6,150 5,960 5,920
6,150 23.681 -0,160 -2,61%
28 jan 5,920 5,880 5,815
5,940 21.980 -0,080 -1,34%
29 jan 5,930 6,040 5,900
6,080 24.674 +0,160 +2,72%
30 jan 6,070 6,040 6,010
6,080 10.572 0,000 0,00%
31 jan 6,058 6,110 6,011
6,110 5.678 +0,070 +1,16%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront