KVH Industries

OTC:KVHI.Q, US4827381017
+ KVH Industries op mijn watchlist
5,480 21:00
+0,090 (+1,67%)

Historische koersen - december 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 0,000 5,750 5,320
5,800 184.690 +0,240 +4,36%
03 dec 5,850 5,840 5,780
5,890 82.955 +0,090 +1,57%
04 dec 5,870 5,820 5,760
5,900 142.444 -0,020 -0,34%
05 dec 0,000 5,840 5,730
5,940 25.829 +0,020 +0,34%
06 dec 5,840 5,810 5,750
5,840 24.565 -0,030 -0,51%
09 dec 5,870 5,850 5,760
5,929 31.769 +0,040 +0,69%
10 dec 0,000 5,860 5,760
5,910 39.775 +0,010 +0,17%
11 dec 5,900 5,820 5,710
5,900 39.339 -0,040 -0,68%
12 dec 5,780 5,800 5,680
5,860 23.393 -0,020 -0,34%
13 dec 5,800 5,655 5,630
5,800 27.584 -0,145 -2,50%
16 dec 5,630 5,815 5,610
5,850 48.685 +0,160 +2,83%
17 dec 6,000 5,780 5,678
6,000 38.174 -0,035 -0,60%
18 dec 5,840 5,530 5,360
5,840 75.337 -0,250 -4,33%
19 dec 0,000 5,280 5,230
0,000 37.874 -0,250 -4,52%
20 dec 5,210 5,410 5,162
5,480 30.049 +0,130 +2,46%
23 dec 0,000 5,260 5,110
5,440 32.122 -0,150 -2,77%
24 dec 5,420 5,310 5,160
5,438 26.608 +0,050 +0,95%
26 dec 5,260 5,360 5,240
5,510 47.217 +0,050 +0,94%
27 dec 0,000 5,550 0,000
5,630 20.577 +0,190 +3,54%
30 dec 5,580 5,580 5,250
5,650 78.025 +0,030 +0,54%
31 dec 5,580 5,700 5,390
5,770 50.876 +0,120 +2,15%
« 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