18,048$
-0,01%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 18,12 | 18,34 | 17,82 | 18,05 | 1,01% | 460.936,00 |
26.03.2024 | 18,66 | 18,66 | 17,77 | 17,87 | -3,04% | 298.421,00 |
25.03.2024 | 18,65 | 19,00 | 18,20 | 18,43 | -1,07% | 210.574,00 |
22.03.2024 | 19,00 | 19,11 | 18,62 | 18,63 | -2,00% | 188.647,00 |
21.03.2024 | 19,48 | 19,62 | 19,00 | 19,01 | -1,66% | 307.885,00 |
20.03.2024 | 18,88 | 19,68 | 18,75 | 19,33 | 2,66% | 229.963,00 |
19.03.2024 | 18,79 | 19,30 | 18,46 | 18,83 | -0,26% | 260.468,00 |
18.03.2024 | 18,39 | 19,24 | 18,04 | 18,88 | 3,17% | 505.551,00 |
15.03.2024 | 18,72 | 19,12 | 18,16 | 18,30 | -2,61% | 462.836,00 |
14.03.2024 | 19,91 | 19,91 | 18,51 | 18,79 | -5,48% | 333.982,00 |
13.03.2024 | 20,39 | 21,68 | 19,58 | 19,88 | -3,17% | 617.655,00 |
12.03.2024 | 20,07 | 20,68 | 19,85 | 20,53 | 1,84% | 340.420,00 |
11.03.2024 | 19,76 | 20,28 | 19,73 | 20,16 | 0,75% | 197.812,00 |
08.03.2024 | 20,49 | 20,75 | 19,88 | 20,01 | -1,48% | 353.696,00 |
07.03.2024 | 19,49 | 20,37 | 19,22 | 20,31 | 4,37% | 487.214,00 |
06.03.2024 | 18,20 | 19,47 | 17,62 | 19,46 | 6,28% | 776.341,00 |
05.03.2024 | 19,00 | 19,19 | 18,23 | 18,31 | -4,88% | 531.536,00 |
04.03.2024 | 20,57 | 20,70 | 19,12 | 19,25 | -6,96% | 935.518,00 |
01.03.2024 | 20,50 | 20,99 | 19,25 | 20,69 | 0,68% | 895.099,00 |
29.02.2024 | 19,66 | 20,85 | 19,07 | 20,55 | 11,44% | 1.515.775,00 |
28.02.2024 | 17,71 | 18,89 | 16,47 | 18,44 | 51,77% | 2.994.468,00 |
27.02.2024 | 12,06 | 12,64 | 12,02 | 12,15 | 1,59% | 730.347,00 |
26.02.2024 | 11,94 | 12,31 | 11,90 | 11,96 | -0,50% | 509.187,00 |
23.02.2024 | 12,40 | 12,50 | 11,99 | 12,02 | -4,22% | 393.618,00 |
22.02.2024 | 13,31 | 13,34 | 12,42 | 12,55 | -5,64% | 468.864,00 |
21.02.2024 | 13,27 | 13,37 | 13,03 | 13,30 | -1,48% | 166.757,00 |
20.02.2024 | 13,28 | 13,60 | 13,16 | 13,50 | -1,10% | 201.470,00 |
16.02.2024 | 14,19 | 14,19 | 13,61 | 13,65 | -5,08% | 202.927,00 |
15.02.2024 | 13,98 | 14,42 | 13,63 | 14,38 | 3,60% | 241.923,00 |
14.02.2024 | 13,42 | 13,95 | 13,04 | 13,88 | 5,95% | 342.679,00 |
13.02.2024 | 14,00 | 14,07 | 13,00 | 13,10 | -10,40% | 385.530,00 |
12.02.2024 | 14,50 | 14,93 | 14,32 | 14,62 | 1,32% | 189.606,00 |
09.02.2024 | 14,36 | 14,82 | 14,19 | 14,43 | 1,91% | 164.069,00 |
08.02.2024 | 14,13 | 14,60 | 14,13 | 14,16 | -0,49% | 131.756,00 |
07.02.2024 | 14,01 | 14,33 | 13,61 | 14,23 | 1,64% | 240.208,00 |
06.02.2024 | 13,92 | 14,16 | 13,76 | 14,00 | 1,30% | 211.493,00 |
05.02.2024 | 14,00 | 14,04 | 13,59 | 13,82 | -3,22% | 140.606,00 |
02.02.2024 | 13,73 | 14,49 | 13,64 | 14,28 | 1,49% | 203.051,00 |
01.02.2024 | 13,97 | 14,36 | 13,67 | 14,07 | 1,63% | 184.789,00 |
31.01.2024 | 14,03 | 14,58 | 13,80 | 13,85 | -2,16% | 176.389,00 |
30.01.2024 | 14,62 | 14,63 | 14,04 | 14,15 | -3,41% | 183.430,00 |
29.01.2024 | 14,58 | 14,76 | 14,16 | 14,65 | 0,55% | 168.257,00 |
26.01.2024 | 14,66 | 14,98 | 14,50 | 14,57 | -0,14% | 224.126,00 |
25.01.2024 | 14,83 | 14,88 | 14,42 | 14,59 | 0,90% | 232.510,00 |
24.01.2024 | 14,96 | 15,49 | 14,41 | 14,46 | -2,63% | 251.930,00 |
23.01.2024 | 14,54 | 14,88 | 14,40 | 14,85 | 3,56% | 389.843,00 |
22.01.2024 | 13,81 | 14,42 | 13,77 | 14,34 | 5,44% | 239.432,00 |
19.01.2024 | 13,14 | 13,62 | 12,81 | 13,60 | 5,59% | 245.568,00 |
18.01.2024 | 13,02 | 13,04 | 12,60 | 12,88 | -0,08% | 185.011,00 |
17.01.2024 | 13,17 | 13,18 | 12,66 | 12,89 | -4,45% | 237.379,00 |
16.01.2024 | 13,50 | 13,70 | 13,39 | 13,49 | -1,24% | 139.088,00 |
12.01.2024 | 13,66 | 13,94 | 13,40 | 13,66 | 1,56% | 235.849,00 |
11.01.2024 | 13,88 | 13,88 | 13,31 | 13,45 | -4,13% | 263.302,00 |
10.01.2024 | 13,97 | 14,09 | 13,77 | 14,03 | -0,78% | 183.085,00 |
09.01.2024 | 14,30 | 14,30 | 14,02 | 14,14 | -2,75% | 155.666,00 |
08.01.2024 | 14,59 | 14,89 | 14,35 | 14,54 | 0,97% | 239.140,00 |
05.01.2024 | 13,57 | 14,47 | 13,57 | 14,40 | 4,43% | 417.008,00 |
04.01.2024 | 13,69 | 13,83 | 13,39 | 13,79 | 1,09% | 287.691,00 |
03.01.2024 | 13,98 | 13,99 | 13,28 | 13,64 | -4,15% | 293.619,00 |
02.01.2024 | 14,25 | 14,39 | 13,91 | 14,23 | -1,66% | 312.544,00 |
29.12.2023 | 14,71 | 14,97 | 14,41 | 14,47 | -2,16% | 194.209,00 |
28.12.2023 | 14,19 | 14,81 | 14,01 | 14,79 | 3,14% | 313.326,00 |
27.12.2023 | 14,18 | 14,59 | 14,11 | 14,34 | 1,92% | 413.141,00 |
26.12.2023 | 13,75 | 14,09 | 13,56 | 14,07 | 2,93% | 276.885,00 |
22.12.2023 | 13,51 | 13,91 | 13,39 | 13,67 | 1,86% | 201.216,00 |
21.12.2023 | 13,27 | 13,58 | 13,07 | 13,42 | 2,84% | 158.340,00 |
20.12.2023 | 13,90 | 13,94 | 13,03 | 13,05 | -6,32% | 224.117,00 |
19.12.2023 | 13,92 | 14,28 | 13,65 | 13,93 | 2,05% | 403.772,00 |
18.12.2023 | 13,80 | 14,12 | 13,51 | 13,65 | 0,52% | 378.800,00 |
15.12.2023 | 12,83 | 13,65 | 12,35 | 13,58 | 7,10% | 830.324,00 |
14.12.2023 | 12,25 | 13,40 | 12,18 | 12,68 | 5,14% | 550.996,00 |
13.12.2023 | 11,23 | 12,08 | 11,01 | 12,06 | 8,06% | 322.844,00 |
12.12.2023 | 11,34 | 11,34 | 11,01 | 11,16 | -1,85% | 227.129,00 |
11.12.2023 | 11,90 | 12,00 | 11,27 | 11,37 | -5,25% | 232.587,00 |
08.12.2023 | 11,40 | 12,11 | 11,27 | 12,00 | 4,71% | 307.695,00 |
07.12.2023 | 11,84 | 12,02 | 11,39 | 11,46 | -3,94% | 271.421,00 |
06.12.2023 | 11,91 | 12,39 | 11,74 | 11,93 | 0,85% | 363.937,00 |
05.12.2023 | 11,92 | 12,08 | 11,78 | 11,83 | -1,91% | 290.814,00 |
04.12.2023 | 11,70 | 12,12 | 11,43 | 12,06 | 1,77% | 317.755,00 |
01.12.2023 | 11,04 | 11,89 | 10,88 | 11,85 | 7,92% | 351.558,00 |
30.11.2023 | 11,48 | 11,50 | 10,93 | 10,98 | -3,51% | 1.009.289,00 |
29.11.2023 | 11,41 | 11,76 | 11,24 | 11,38 | 2,15% | 541.546,00 |
28.11.2023 | 10,95 | 11,22 | 10,60 | 11,14 | 2,01% | 300.471,00 |
27.11.2023 | 11,31 | 11,43 | 10,88 | 10,92 | -4,55% | 289.059,00 |
24.11.2023 | 11,25 | 11,51 | 11,25 | 11,44 | 0,62% | 172.199,00 |
22.11.2023 | 11,48 | 11,77 | 11,08 | 11,37 | 0,18% | 363.037,00 |
21.11.2023 | 11,72 | 11,82 | 11,30 | 11,35 | -4,38% | 205.343,00 |
20.11.2023 | 12,24 | 12,59 | 11,81 | 11,87 | -3,18% | 284.285,00 |
17.11.2023 | 12,09 | 12,29 | 11,87 | 12,26 | 2,51% | 262.281,00 |
16.11.2023 | 12,54 | 12,60 | 11,83 | 11,96 | -4,93% | 244.176,00 |
15.11.2023 | 12,25 | 12,98 | 12,24 | 12,58 | 3,62% | 468.317,00 |
14.11.2023 | 12,38 | 12,43 | 12,11 | 12,14 | 4,57% | 317.401,00 |
13.11.2023 | 11,95 | 11,99 | 11,56 | 11,61 | -4,21% | 225.563,00 |
10.11.2023 | 12,10 | 12,26 | 11,61 | 12,12 | 0,08% | 255.872,00 |
09.11.2023 | 12,92 | 13,24 | 11,82 | 12,11 | -4,27% | 507.061,00 |
08.11.2023 | 12,87 | 13,14 | 12,40 | 12,65 | -2,32% | 427.227,00 |
07.11.2023 | 12,19 | 13,23 | 12,18 | 12,95 | 4,77% | 476.458,00 |
06.11.2023 | 12,63 | 12,76 | 11,94 | 12,36 | -3,36% | 484.953,00 |
03.11.2023 | 10,86 | 13,16 | 10,85 | 12,79 | 18,65% | 1.211.153,00 |
02.11.2023 | 10,97 | 11,14 | 10,22 | 10,78 | 1,89% | 427.960,00 |