20,490€
0,29%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,49 | 20,49 | 20,49 | 20,49 | 0,29% | - |
| 16.05.2024 | 20,57 | 20,89 | 20,30 | 20,43 | -0,66% | - |
| 15.05.2024 | 20,19 | 20,70 | 20,10 | 20,57 | 1,78% | - |
| 14.05.2024 | 20,40 | 20,54 | 20,15 | 20,21 | -0,91% | - |
| 13.05.2024 | 20,15 | 20,90 | 19,97 | 20,39 | 1,43% | - |
| 10.05.2024 | 19,97 | 20,25 | 19,63 | 20,10 | 0,80% | - |
| 09.05.2024 | 19,55 | 20,14 | 19,32 | 19,94 | 0,90% | - |
| 08.05.2024 | 20,92 | 21,23 | 19,67 | 19,77 | -5,50% | - |
| 07.05.2024 | 19,04 | 23,15 | 18,99 | 20,92 | 9,85% | 45,00 |
| 06.05.2024 | 17,88 | 19,31 | 17,88 | 19,04 | 6,25% | 30,00 |
| 03.05.2024 | 18,35 | 18,69 | 17,78 | 17,92 | -2,05% | - |
| 02.05.2024 | 17,06 | 18,36 | 17,06 | 18,30 | 7,37% | 50,00 |
| 30.04.2024 | 17,06 | 17,10 | 16,73 | 17,04 | 0,12% | - |
| 29.04.2024 | 16,87 | 17,27 | 16,72 | 17,02 | 0,92% | - |
| 26.04.2024 | 16,58 | 17,06 | 16,58 | 16,87 | 1,69% | - |
| 25.04.2024 | 17,23 | 17,23 | 16,32 | 16,59 | -3,94% | - |
| 24.04.2024 | 16,93 | 17,28 | 16,81 | 17,27 | 1,44% | - |
| 23.04.2024 | 16,46 | 17,22 | 16,42 | 17,02 | 3,56% | - |
| 22.04.2024 | 16,27 | 16,67 | 16,14 | 16,44 | 1,01% | - |
| 19.04.2024 | 16,61 | 16,79 | 16,05 | 16,27 | -0,97% | - |
| 18.04.2024 | 16,08 | 16,67 | 15,94 | 16,43 | 1,86% | - |
| 17.04.2024 | 16,13 | 16,30 | 15,97 | 16,13 | -0,37% | 100,00 |
| 16.04.2024 | 16,01 | 16,27 | 15,75 | 16,19 | 1,00% | - |
| 15.04.2024 | 16,20 | 16,51 | 15,74 | 16,03 | -1,66% | - |
| 12.04.2024 | 16,55 | 16,77 | 16,23 | 16,30 | -1,54% | - |
| 11.04.2024 | 16,24 | 16,57 | 16,06 | 16,56 | 1,94% | - |
| 10.04.2024 | 16,72 | 16,74 | 15,92 | 16,24 | -2,43% | - |
| 09.04.2024 | 16,39 | 16,75 | 16,26 | 16,65 | 1,93% | 70,00 |
| 08.04.2024 | 16,12 | 16,40 | 16,03 | 16,33 | 1,37% | - |
| 05.04.2024 | 16,18 | 16,36 | 15,85 | 16,11 | -0,25% | - |
| 04.04.2024 | 16,26 | 16,50 | 15,97 | 16,15 | -1,10% | - |
| 03.04.2024 | 15,82 | 16,34 | 15,65 | 16,33 | 3,16% | 100,00 |
| 02.04.2024 | 16,32 | 16,33 | 15,50 | 15,83 | -6,55% | - |
| 28.03.2024 | 16,67 | 17,27 | 16,67 | 16,94 | 1,35% | - |
| 27.03.2024 | 16,40 | 16,94 | 16,40 | 16,72 | 1,43% | - |
| 26.03.2024 | 16,99 | 17,15 | 16,31 | 16,48 | -3,00% | - |
| 25.03.2024 | 17,13 | 17,54 | 16,79 | 16,99 | -1,56% | - |
| 22.03.2024 | 17,51 | 17,73 | 17,23 | 17,26 | -1,46% | - |
| 21.03.2024 | 17,58 | 18,02 | 17,51 | 17,52 | -1,44% | - |
| 20.03.2024 | 17,33 | 18,04 | 17,29 | 17,77 | 2,57% | - |
| 19.03.2024 | 17,38 | 17,78 | 17,16 | 17,33 | -0,17% | - |
| 18.03.2024 | 16,80 | 17,64 | 16,56 | 17,36 | 3,40% | - |
| 15.03.2024 | 17,25 | 17,58 | 16,73 | 16,79 | -2,36% | - |
| 14.03.2024 | 18,00 | 18,26 | 17,02 | 17,19 | -5,32% | - |
| 13.03.2024 | 18,76 | 19,82 | 17,95 | 18,16 | -3,58% | - |
| 12.03.2024 | 18,44 | 18,95 | 18,22 | 18,83 | 2,00% | - |
| 11.03.2024 | 18,18 | 18,55 | 18,09 | 18,46 | 0,85% | - |
| 08.03.2024 | 17,77 | 18,92 | 17,77 | 18,31 | -1,35% | 16,00 |
| 07.03.2024 | 17,86 | 18,59 | 17,69 | 18,56 | 3,98% | - |
| 06.03.2024 | 16,84 | 17,85 | 16,20 | 17,85 | 5,87% | - |
| 05.03.2024 | 17,73 | 17,74 | 16,79 | 16,86 | -4,72% | 157,00 |
| 04.03.2024 | 19,08 | 19,12 | 17,64 | 17,69 | -7,26% | - |
| 01.03.2024 | 19,01 | 19,35 | 17,85 | 19,08 | 0,13% | 28,00 |
| 29.02.2024 | 17,01 | 19,28 | 16,74 | 19,05 | 11,86% | 179,00 |
| 28.02.2024 | 11,31 | 17,39 | 11,19 | 17,03 | 51,31% | - |
| 27.02.2024 | 10,98 | 11,62 | 10,98 | 11,26 | 2,41% | - |
| 26.02.2024 | 11,09 | 11,34 | 10,96 | 10,99 | -0,99% | - |
| 23.02.2024 | 11,54 | 11,60 | 11,09 | 11,10 | -3,98% | - |
| 22.02.2024 | 12,29 | 12,62 | 11,49 | 11,56 | -5,90% | - |
| 21.02.2024 | 12,49 | 12,49 | 12,07 | 12,29 | -1,52% | - |
| 20.02.2024 | 12,69 | 12,69 | 12,17 | 12,48 | -1,71% | - |
| 19.02.2024 | 12,65 | 12,73 | 12,65 | 12,69 | 0,34% | - |
| 16.02.2024 | 13,36 | 13,44 | 12,65 | 12,65 | -5,42% | - |
| 15.02.2024 | 12,86 | 13,39 | 12,70 | 13,38 | 3,60% | - |
| 14.02.2024 | 12,24 | 12,99 | 12,22 | 12,91 | 5,30% | - |
| 13.02.2024 | 13,57 | 13,59 | 12,15 | 12,26 | -9,77% | - |
| 12.02.2024 | 13,41 | 13,82 | 13,37 | 13,59 | 1,25% | - |
| 09.02.2024 | 13,15 | 13,74 | 13,15 | 13,42 | 1,94% | - |
| 08.02.2024 | 13,21 | 13,56 | 13,14 | 13,17 | -0,30% | - |
| 07.02.2024 | 12,99 | 13,31 | 12,64 | 13,21 | 1,58% | - |
| 06.02.2024 | 12,87 | 13,16 | 12,81 | 13,00 | 0,93% | - |
| 05.02.2024 | 13,23 | 13,29 | 12,70 | 12,88 | -2,74% | - |
| 02.02.2024 | 12,96 | 13,42 | 12,61 | 13,24 | 2,40% | - |
| 01.02.2024 | 12,79 | 13,22 | 12,61 | 12,93 | 0,80% | - |
| 31.01.2024 | 13,08 | 13,37 | 12,77 | 12,83 | -1,76% | - |
| 30.01.2024 | 13,54 | 13,59 | 13,01 | 13,06 | -3,44% | - |
| 29.01.2024 | 13,41 | 13,68 | 13,16 | 13,53 | 0,74% | - |
| 26.01.2024 | 13,45 | 13,79 | 13,36 | 13,43 | -0,33% | - |
| 25.01.2024 | 13,27 | 13,74 | 13,26 | 13,47 | 1,49% | - |
| 24.01.2024 | 13,75 | 14,12 | 13,26 | 13,27 | -2,98% | - |
| 23.01.2024 | 13,25 | 13,70 | 13,15 | 13,68 | 3,85% | - |
| 22.01.2024 | 12,48 | 13,23 | 12,47 | 13,17 | 5,51% | - |
| 19.01.2024 | 11,84 | 12,50 | 11,78 | 12,49 | 5,38% | - |
| 18.01.2024 | 11,85 | 12,21 | 11,61 | 11,85 | 0,15% | - |
| 17.01.2024 | 12,40 | 12,42 | 11,67 | 11,83 | -4,64% | 75,00 |
| 16.01.2024 | 12,50 | 12,58 | 12,26 | 12,41 | -0,72% | - |
| 15.01.2024 | 12,56 | 12,56 | 12,47 | 12,50 | 0,32% | - |
| 12.01.2024 | 12,18 | 12,68 | 12,18 | 12,46 | 1,80% | - |
| 11.01.2024 | 12,76 | 12,84 | 12,16 | 12,24 | -4,21% | - |
| 10.01.2024 | 12,93 | 12,96 | 12,60 | 12,77 | -1,22% | - |
| 09.01.2024 | 13,28 | 13,29 | 12,84 | 12,93 | -2,34% | - |
| 08.01.2024 | 13,14 | 13,58 | 13,12 | 13,24 | 0,61% | - |
| 05.01.2024 | 12,57 | 13,20 | 12,36 | 13,16 | 4,74% | - |
| 04.01.2024 | 12,45 | 12,62 | 12,23 | 12,57 | 0,68% | - |
| 03.01.2024 | 12,98 | 13,00 | 12,19 | 12,48 | -3,83% | - |
| 02.01.2024 | 13,40 | 13,40 | 12,72 | 12,98 | -3,12% | - |
| 29.12.2023 | 13,45 | 13,45 | 13,29 | 13,40 | 0,45% | - |
| 28.12.2023 | 12,91 | 13,37 | 12,69 | 13,34 | 3,31% | - |
| 27.12.2023 | 12,30 | 13,11 | 12,30 | 12,91 | 3,51% | - |
| 22.12.2023 | 12,19 | 12,69 | 12,11 | 12,47 | 2,53% | - |