18,345€
5,46%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,35 | 18,72 | 17,78 | 17,92 | -2,23% | - |
| 02.05.2024 | 17,57 | 18,38 | 17,16 | 18,33 | 7,29% | - |
| 30.04.2024 | 17,12 | 17,13 | 16,69 | 17,08 | 0,13% | - |
| 29.04.2024 | 16,91 | 17,34 | 16,72 | 17,06 | 1,23% | - |
| 26.04.2024 | 16,77 | 17,08 | 16,55 | 16,85 | 1,59% | - |
| 25.04.2024 | 17,12 | 17,32 | 16,29 | 16,59 | -3,74% | - |
| 24.04.2024 | 17,10 | 17,27 | 16,81 | 17,24 | 1,63% | - |
| 23.04.2024 | 16,48 | 17,25 | 16,04 | 16,96 | 3,23% | - |
| 22.04.2024 | 16,37 | 16,66 | 16,13 | 16,43 | 0,86% | - |
| 19.04.2024 | 16,41 | 16,81 | 16,03 | 16,29 | -1,25% | - |
| 18.04.2024 | 16,17 | 16,69 | 15,98 | 16,50 | 2,58% | - |
| 17.04.2024 | 16,12 | 16,33 | 15,95 | 16,08 | 1,07% | - |
| 16.04.2024 | 16,04 | 16,44 | 15,71 | 15,91 | -0,48% | - |
| 15.04.2024 | 16,37 | 16,51 | 15,73 | 15,99 | -1,98% | - |
| 12.04.2024 | 16,61 | 16,66 | 16,19 | 16,31 | 0,49% | - |
| 11.04.2024 | 16,28 | 16,58 | 16,00 | 16,23 | -0,06% | - |
| 10.04.2024 | 16,73 | 16,76 | 15,90 | 16,24 | -2,54% | - |
| 09.04.2024 | 16,35 | 16,77 | 16,30 | 16,66 | 2,23% | - |
| 08.04.2024 | 16,15 | 16,38 | 16,02 | 16,30 | 1,10% | - |
| 05.04.2024 | 16,23 | 16,37 | 15,82 | 16,12 | -0,19% | - |
| 04.04.2024 | 16,34 | 16,51 | 15,94 | 16,15 | -0,51% | - |
| 03.04.2024 | 15,81 | 16,30 | 15,66 | 16,24 | 2,66% | - |
| 02.04.2024 | 16,33 | 16,33 | 15,48 | 15,82 | -6,63% | - |
| 28.03.2024 | 16,72 | 17,28 | 16,53 | 16,94 | 1,67% | - |
| 27.03.2024 | 16,54 | 16,97 | 16,30 | 16,66 | -1,65% | - |
| 26.03.2024 | 17,05 | 17,28 | 16,29 | 16,94 | -1,68% | - |
| 25.03.2024 | 17,24 | 17,50 | 16,79 | 17,23 | -0,57% | - |
| 22.03.2024 | 17,60 | 18,11 | 17,12 | 17,33 | -1,32% | - |
| 21.03.2024 | 17,79 | 18,25 | 16,76 | 17,56 | 0,69% | - |
| 20.03.2024 | 17,21 | 18,07 | 17,21 | 17,44 | 0,78% | - |
| 19.03.2024 | 17,38 | 17,77 | 17,14 | 17,31 | 1,96% | - |
| 18.03.2024 | 16,86 | 17,64 | 16,56 | 16,97 | -0,10% | - |
| 15.03.2024 | 17,27 | 17,58 | 16,64 | 16,99 | -2,51% | - |
| 14.03.2024 | 18,24 | 18,45 | 17,01 | 17,43 | 0,48% | - |
| 13.03.2024 | 18,70 | 19,82 | 17,01 | 17,35 | -7,69% | - |
| 12.03.2024 | 18,55 | 18,99 | 17,77 | 18,79 | 4,02% | - |
| 11.03.2024 | 18,36 | 18,58 | 18,06 | 18,06 | -1,23% | - |
| 08.03.2024 | 18,59 | 18,92 | 18,19 | 18,29 | -1,43% | - |
| 07.03.2024 | 17,84 | 18,60 | 17,69 | 18,55 | 3,97% | - |
| 06.03.2024 | 16,92 | 17,87 | 16,19 | 17,85 | 6,00% | - |
| 05.03.2024 | 17,72 | 17,73 | 16,78 | 16,84 | -5,05% | - |
| 04.03.2024 | 19,12 | 19,13 | 17,62 | 17,73 | -7,19% | - |
| 01.03.2024 | 19,13 | 19,37 | 17,84 | 19,10 | 0,46% | 350,00 |
| 29.02.2024 | 17,02 | 19,30 | 16,49 | 19,02 | 11,75% | - |
| 28.02.2024 | 11,33 | 17,43 | 11,26 | 17,02 | 51,61% | 100,00 |
| 27.02.2024 | 11,03 | 11,64 | 11,03 | 11,22 | 1,84% | - |
| 26.02.2024 | 11,11 | 11,37 | 10,99 | 11,02 | -1,06% | - |
| 23.02.2024 | 11,61 | 11,61 | 11,08 | 11,14 | -3,84% | 100,00 |
| 22.02.2024 | 12,34 | 12,63 | 11,48 | 11,58 | -5,79% | - |
| 21.02.2024 | 12,49 | 12,49 | 12,06 | 12,30 | -1,32% | - |
| 20.02.2024 | 12,68 | 12,68 | 12,15 | 12,46 | -1,68% | - |
| 19.02.2024 | 12,71 | 12,74 | 12,67 | 12,67 | 0,20% | - |
| 16.02.2024 | 13,41 | 13,44 | 12,65 | 12,65 | -5,26% | - |
| 15.02.2024 | 12,95 | 13,39 | 12,68 | 13,35 | 3,29% | - |
| 14.02.2024 | 12,27 | 13,00 | 12,20 | 12,93 | 5,57% | - |
| 13.02.2024 | 13,60 | 13,60 | 12,14 | 12,24 | -9,83% | - |
| 12.02.2024 | 13,40 | 13,84 | 13,40 | 13,58 | 1,49% | 3,00 |
| 09.02.2024 | 13,18 | 13,74 | 13,18 | 13,38 | 1,68% | - |
| 08.02.2024 | 13,23 | 13,59 | 13,13 | 13,16 | -0,46% | - |
| 07.02.2024 | 13,01 | 13,32 | 12,64 | 13,22 | 1,72% | 80,00 |
| 06.02.2024 | 12,90 | 13,19 | 12,79 | 13,00 | 0,75% | - |
| 05.02.2024 | 13,25 | 13,31 | 12,67 | 12,90 | -2,63% | - |
| 02.02.2024 | 13,06 | 13,43 | 12,60 | 13,25 | 2,36% | - |
| 01.02.2024 | 12,85 | 13,20 | 12,60 | 12,94 | 1,28% | - |
| 31.01.2024 | 13,04 | 13,40 | 12,76 | 12,78 | -2,20% | - |
| 30.01.2024 | 13,53 | 13,70 | 12,94 | 13,07 | -3,26% | - |
| 29.01.2024 | 13,46 | 13,63 | 13,14 | 13,51 | 0,67% | 750,00 |
| 26.01.2024 | 13,43 | 13,81 | 13,38 | 13,42 | -0,26% | - |
| 25.01.2024 | 13,32 | 13,75 | 13,04 | 13,45 | 1,33% | - |
| 24.01.2024 | 13,67 | 14,12 | 13,25 | 13,27 | -3,01% | - |
| 23.01.2024 | 13,18 | 13,71 | 13,17 | 13,69 | 4,01% | - |
| 22.01.2024 | 12,55 | 13,26 | 12,52 | 13,16 | 5,55% | - |
| 19.01.2024 | 11,89 | 12,52 | 11,77 | 12,47 | 5,19% | - |
| 18.01.2024 | 11,85 | 12,44 | 11,59 | 11,85 | 0,28% | - |
| 17.01.2024 | 12,39 | 12,39 | 11,65 | 11,82 | -5,01% | - |
| 16.01.2024 | 12,50 | 12,59 | 12,19 | 12,44 | -0,50% | - |
| 15.01.2024 | 12,41 | 12,51 | 12,41 | 12,50 | 0,35% | - |
| 12.01.2024 | 12,26 | 12,70 | 12,23 | 12,46 | 1,71% | - |
| 11.01.2024 | 12,81 | 12,84 | 12,15 | 12,25 | -4,26% | - |
| 10.01.2024 | 12,94 | 12,97 | 12,60 | 12,80 | -1,20% | - |
| 09.01.2024 | 13,30 | 13,30 | 12,81 | 12,95 | -2,50% | 38,00 |
| 08.01.2024 | 13,17 | 13,60 | 13,11 | 13,28 | 1,00% | - |
| 05.01.2024 | 12,61 | 13,22 | 12,36 | 13,15 | 4,59% | - |
| 04.01.2024 | 12,53 | 12,65 | 12,20 | 12,57 | 0,72% | - |
| 03.01.2024 | 13,01 | 13,02 | 12,17 | 12,48 | -4,00% | - |
| 02.01.2024 | 13,20 | 13,40 | 12,71 | 13,00 | -2,85% | - |
| 29.12.2023 | 13,40 | 13,42 | 13,39 | 13,39 | 0,19% | - |
| 28.12.2023 | 12,86 | 13,38 | 12,67 | 13,36 | 3,46% | - |
| 27.12.2023 | 12,78 | 13,11 | 12,70 | 12,91 | 3,94% | - |
| 22.12.2023 | 12,21 | 12,69 | 12,00 | 12,42 | 1,93% | - |
| 21.12.2023 | 11,99 | 12,42 | 11,89 | 12,19 | 2,09% | - |
| 20.12.2023 | 12,73 | 12,73 | 11,92 | 11,94 | -5,85% | 1.036,00 |
| 19.12.2023 | 12,52 | 13,02 | 12,44 | 12,68 | 1,12% | - |
| 18.12.2023 | 12,49 | 12,90 | 12,35 | 12,54 | 0,70% | - |
| 15.12.2023 | 11,59 | 12,51 | 11,33 | 12,45 | 7,82% | - |
| 14.12.2023 | 11,13 | 12,21 | 11,06 | 11,55 | 4,19% | - |
| 13.12.2023 | 10,34 | 11,12 | 10,20 | 11,09 | 7,33% | - |
| 12.12.2023 | 10,56 | 10,78 | 10,20 | 10,33 | -2,09% | - |
| 11.12.2023 | 11,15 | 11,19 | 10,47 | 10,55 | -5,38% | - |
| 08.12.2023 | 10,66 | 11,29 | 10,59 | 11,15 | 1,25% | - |