KVH Industries

OTC:KVHI.Q, US4827381017
+ KVH Industries op mijn watchlist
5,050 21:59
+0,030 (+0,60%)

Historische koersen - augustus 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 aug 4,450 4,582 4,170
4,630 408.425 +0,132 +2,97%
02 aug 0,000 4,500 4,390
4,580 181.198 -0,082 -1,79%
05 aug 4,330 4,505 4,330
4,640 140.980 +0,005 +0,11%
06 aug 4,630 4,590 4,490
4,740 151.868 +0,085 +1,89%
07 aug 0,000 4,440 4,430
4,650 75.080 -0,150 -3,27%
08 aug 0,000 4,480 4,450
4,570 77.399 +0,040 +0,90%
09 aug 4,490 4,490 4,370
4,590 27.357 +0,010 +0,22%
12 aug 0,000 4,500 4,411
0,000 30.617 +0,010 +0,22%
13 aug 4,520 4,510 4,480
4,610 27.604 +0,010 +0,22%
14 aug 4,575 4,400 4,400
4,575 17.922 -0,110 -2,44%
15 aug 0,000 4,390 4,350
0,000 28.235 -0,010 -0,23%
16 aug 4,448 4,460 4,380
4,480 17.561 +0,070 +1,59%
19 aug 4,410 4,450 4,370
4,520 33.655 -0,010 -0,22%
20 aug 0,000 4,550 0,000
4,600 48.100 +0,100 +2,25%
21 aug 4,550 4,550 4,550
4,630 7.871 0,000 0,00%
22 aug 4,530 4,440 4,420
4,590 13.719 -0,110 -2,42%
23 aug 4,460 4,620 4,460
4,620 27.556 +0,180 +4,05%
26 aug 4,620 4,590 4,560
4,660 36.432 -0,030 -0,65%
27 aug 4,550 4,530 4,440
4,727 22.549 -0,060 -1,31%
28 aug 4,550 4,460 4,360
4,630 52.129 -0,070 -1,55%
29 aug 4,415 4,420 4,400
4,570 74.166 -0,040 -0,90%
30 aug 4,415 4,440 4,410
4,590 69.816 +0,020 +0,45%
« 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