18,668€
1,76%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 17,95 | 18,81 | 17,91 | 18,70 | 1,91% | - |
| 03.05.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 5,46% | - |
| 02.05.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 3,17% | - |
| 30.04.2024 | 16,99 | 16,99 | 16,86 | 16,86 | 0,45% | - |
| 29.04.2024 | 16,79 | 16,79 | 16,79 | 16,79 | 0,63% | - |
| 26.04.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 0,76% | - |
| 25.04.2024 | 16,95 | 16,95 | 16,56 | 16,56 | -2,65% | - |
| 24.04.2024 | 17,00 | 17,17 | 17,00 | 17,01 | -0,03% | - |
| 23.04.2024 | 16,33 | 17,01 | 16,33 | 17,01 | 4,61% | - |
| 22.04.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 1,09% | - |
| 19.04.2024 | 16,25 | 16,25 | 16,09 | 16,09 | -1,59% | - |
| 18.04.2024 | 16,07 | 16,35 | 16,07 | 16,35 | 1,74% | - |
| 17.04.2024 | 15,97 | 16,07 | 15,97 | 16,07 | 0,97% | - |
| 16.04.2024 | 15,91 | 15,91 | 15,91 | 15,91 | -2,06% | - |
| 15.04.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -1,43% | - |
| 12.04.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 1,54% | - |
| 11.04.2024 | 16,15 | 16,23 | 16,15 | 16,23 | 1,31% | - |
| 10.04.2024 | 16,61 | 16,61 | 16,02 | 16,02 | -1,29% | - |
| 09.04.2024 | 16,23 | 16,23 | 16,23 | 16,23 | 1,28% | - |
| 08.04.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -0,50% | - |
| 05.04.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -0,77% | - |
| 04.04.2024 | 16,23 | 16,23 | 16,23 | 16,23 | 3,51% | - |
| 03.04.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -3,15% | - |
| 02.04.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -2,47% | - |
| 28.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,41% | - |
| 27.03.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -3,22% | - |
| 26.03.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -1,14% | - |
| 25.03.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -1,27% | - |
| 22.03.2024 | 17,47 | 17,47 | 17,33 | 17,33 | -2,17% | - |
| 21.03.2024 | 17,66 | 17,88 | 17,66 | 17,72 | 2,93% | - |
| 20.03.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -0,12% | - |
| 19.03.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -1,18% | - |
| 18.03.2024 | 16,81 | 17,44 | 16,81 | 17,44 | 1,87% | - |
| 15.03.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -5,36% | - |
| 14.03.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 1,03% | - |
| 13.03.2024 | 18,70 | 18,70 | 17,90 | 17,90 | -4,99% | - |
| 12.03.2024 | 18,42 | 18,84 | 18,42 | 18,84 | 3,15% | - |
| 11.03.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 0,14% | - |
| 08.03.2024 | 18,43 | 18,75 | 18,24 | 18,24 | -1,06% | - |
| 07.03.2024 | 17,68 | 18,44 | 17,68 | 18,44 | 7,87% | - |
| 06.03.2024 | 16,71 | 17,30 | 16,26 | 17,09 | 0,77% | - |
| 05.03.2024 | 17,55 | 17,55 | 16,86 | 16,96 | -9,21% | - |
| 04.03.2024 | 18,99 | 18,99 | 18,55 | 18,68 | -0,03% | - |
| 01.03.2024 | 18,99 | 18,99 | 18,69 | 18,69 | 10,92% | 350,00 |
| 29.02.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 46,73% | - |
| 28.02.2024 | 11,17 | 11,48 | 11,14 | 11,48 | 5,08% | 100,00 |
| 27.02.2024 | 10,93 | 10,93 | 10,93 | 10,93 | -0,91% | - |
| 26.02.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -2,17% | - |
| 23.02.2024 | 11,52 | 11,52 | 11,27 | 11,27 | -7,74% | 100,00 |
| 22.02.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -1,29% | - |
| 21.02.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,44% | - |
| 20.02.2024 | 12,58 | 12,58 | 12,41 | 12,43 | -1,47% | - |
| 19.02.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -5,29% | - |
| 16.02.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 3,94% | - |
| 15.02.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 5,26% | - |
| 14.02.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -9,81% | - |
| 13.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,82% | - |
| 12.02.2024 | 13,30 | 13,75 | 13,30 | 13,75 | 1,10% | 3,00 |
| 09.02.2024 | 13,08 | 13,60 | 13,08 | 13,60 | 3,82% | - |
| 08.02.2024 | 13,13 | 13,32 | 13,10 | 13,10 | -0,15% | - |
| 07.02.2024 | 12,90 | 13,12 | 12,68 | 13,12 | 2,38% | 40,00 |
| 06.02.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -2,47% | - |
| 05.02.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 1,31% | - |
| 02.02.2024 | 12,86 | 12,97 | 12,86 | 12,97 | 1,77% | - |
| 01.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -1,24% | - |
| 31.01.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -3,66% | - |
| 30.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,83% | - |
| 29.01.2024 | 13,37 | 13,42 | 13,29 | 13,29 | -0,08% | 750,00 |
| 26.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,57% | - |
| 25.01.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -0,56% | - |
| 24.01.2024 | 13,67 | 13,67 | 13,30 | 13,30 | -1,59% | - |
| 23.01.2024 | 13,09 | 13,51 | 13,09 | 13,51 | 8,25% | - |
| 22.01.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 5,67% | - |
| 19.01.2024 | 11,81 | 11,81 | 11,81 | 11,81 | 0,38% | - |
| 18.01.2024 | 11,77 | 11,77 | 11,77 | 11,77 | -4,15% | - |
| 17.01.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -0,97% | - |
| 16.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,12% | - |
| 15.01.2024 | 12,41 | 12,41 | 12,41 | 12,41 | 0,53% | - |
| 12.01.2024 | 12,16 | 12,35 | 12,16 | 12,35 | -2,95% | - |
| 11.01.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -0,24% | - |
| 10.01.2024 | 12,83 | 12,83 | 12,75 | 12,75 | -1,89% | - |
| 09.01.2024 | 13,19 | 13,19 | 12,97 | 13,00 | -0,99% | 38,00 |
| 08.01.2024 | 13,07 | 13,13 | 13,07 | 13,13 | 4,96% | - |
| 05.01.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 0,56% | - |
| 04.01.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -3,72% | - |
| 03.01.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -3,62% | - |
| 02.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,79% | - |
| 29.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 3,95% | - |
| 28.12.2023 | 12,86 | 12,86 | 12,79 | 12,79 | 0,83% | - |
| 27.12.2023 | 12,69 | 12,69 | 12,69 | 12,69 | 4,75% | - |
| 22.12.2023 | 12,11 | 12,11 | 12,11 | 12,11 | 1,59% | - |
| 21.12.2023 | 11,92 | 11,92 | 11,92 | 11,92 | -4,94% | - |
| 20.12.2023 | 12,63 | 12,63 | 12,54 | 12,54 | 0,93% | 1.036,00 |
| 19.12.2023 | 12,43 | 12,43 | 12,43 | 12,43 | -0,92% | - |
| 18.12.2023 | 12,40 | 12,54 | 12,40 | 12,54 | 9,04% | - |
| 15.12.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -0,30% | - |
| 14.12.2023 | 11,06 | 11,54 | 11,06 | 11,54 | 11,88% | - |
| 13.12.2023 | 10,31 | 10,31 | 10,31 | 10,31 | -0,15% | - |
| 12.12.2023 | 10,50 | 10,50 | 10,25 | 10,33 | -3,01% | - |
| 11.12.2023 | 11,06 | 11,06 | 10,65 | 10,65 | 0,66% | - |