17,915€
1,50%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,45 | 18,68 | 17,79 | 17,93 | 1,59% | - |
| 02.05.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 3,53% | 100,00 |
| 30.04.2024 | 17,09 | 17,09 | 16,73 | 17,05 | 0,12% | - |
| 29.04.2024 | 16,88 | 17,34 | 16,72 | 17,03 | 1,11% | - |
| 26.04.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -0,36% | 50,00 |
| 25.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,05% | 1,00 |
| 24.04.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 3,48% | 395,00 |
| 23.04.2024 | 16,51 | 16,51 | 16,51 | 16,51 | 0,35% | 5,00 |
| 22.04.2024 | 16,35 | 16,67 | 16,15 | 16,45 | 1,12% | - |
| 19.04.2024 | 16,34 | 16,80 | 16,05 | 16,27 | -1,33% | - |
| 18.04.2024 | 16,15 | 16,67 | 15,94 | 16,49 | 2,33% | - |
| 17.04.2024 | 16,11 | 16,31 | 15,97 | 16,11 | -0,26% | - |
| 16.04.2024 | 16,01 | 16,27 | 15,71 | 16,15 | 0,76% | - |
| 15.04.2024 | 16,34 | 16,51 | 15,74 | 16,03 | -1,67% | - |
| 12.04.2024 | 16,58 | 16,62 | 16,23 | 16,30 | -1,57% | - |
| 11.04.2024 | 16,24 | 16,56 | 16,02 | 16,56 | 2,11% | - |
| 10.04.2024 | 16,70 | 16,74 | 15,92 | 16,22 | -2,60% | - |
| 09.04.2024 | 16,32 | 16,75 | 16,25 | 16,65 | 2,08% | - |
| 08.04.2024 | 16,12 | 16,40 | 16,04 | 16,31 | 1,26% | - |
| 05.04.2024 | 16,20 | 16,36 | 15,85 | 16,11 | -0,22% | - |
| 04.04.2024 | 16,32 | 16,50 | 15,97 | 16,15 | -0,75% | - |
| 03.04.2024 | 15,77 | 16,29 | 15,65 | 16,27 | 2,21% | - |
| 02.04.2024 | 16,21 | 16,21 | 15,92 | 15,92 | -6,04% | 104,00 |
| 28.03.2024 | 16,68 | 17,27 | 16,68 | 16,94 | 3,47% | - |
| 27.03.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -3,25% | 10,00 |
| 26.03.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -2,17% | 40,00 |
| 25.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,52% | 4,00 |
| 22.03.2024 | 17,46 | 17,46 | 17,39 | 17,39 | -1,78% | 380,00 |
| 21.03.2024 | 17,90 | 17,90 | 17,70 | 17,70 | -0,32% | 125,00 |
| 20.03.2024 | 17,31 | 18,04 | 17,29 | 17,76 | 2,48% | - |
| 19.03.2024 | 17,32 | 17,78 | 17,16 | 17,33 | -0,06% | - |
| 18.03.2024 | 16,80 | 17,64 | 16,56 | 17,34 | 3,31% | - |
| 15.03.2024 | 17,21 | 17,58 | 16,73 | 16,78 | -3,35% | - |
| 14.03.2024 | 17,37 | 17,37 | 17,37 | 17,37 | -6,99% | 290,00 |
| 13.03.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -0,64% | 200,00 |
| 12.03.2024 | 18,40 | 18,79 | 18,40 | 18,79 | 1,79% | 350,00 |
| 11.03.2024 | 18,30 | 18,55 | 18,09 | 18,46 | -1,31% | - |
| 08.03.2024 | 18,50 | 18,71 | 18,50 | 18,71 | 0,59% | 1.100,00 |
| 07.03.2024 | 17,99 | 18,60 | 17,99 | 18,60 | 11,31% | 576,00 |
| 06.03.2024 | 16,79 | 16,79 | 16,71 | 16,71 | -3,44% | 890,00 |
| 05.03.2024 | 17,52 | 17,52 | 17,13 | 17,30 | -2,78% | 606,00 |
| 04.03.2024 | 18,99 | 18,99 | 17,80 | 17,80 | -6,69% | 365,00 |
| 01.03.2024 | 18,98 | 19,07 | 18,70 | 19,07 | -0,68% | 445,00 |
| 29.02.2024 | 17,31 | 19,20 | 17,31 | 19,20 | 14,80% | 1.378,00 |
| 28.02.2024 | 12,49 | 16,83 | 12,49 | 16,73 | 46,13% | 1.411,00 |
| 27.02.2024 | 11,37 | 11,45 | 11,37 | 11,45 | 2,74% | 523,00 |
| 26.02.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -1,02% | 30,00 |
| 23.02.2024 | 11,51 | 11,58 | 11,26 | 11,26 | -4,29% | 1.040,00 |
| 22.02.2024 | 12,59 | 12,63 | 11,76 | 11,76 | -4,31% | 930,00 |
| 21.02.2024 | 12,44 | 12,46 | 12,07 | 12,29 | -1,44% | - |
| 20.02.2024 | 12,65 | 12,65 | 12,17 | 12,47 | -1,73% | - |
| 19.02.2024 | 12,68 | 12,72 | 12,66 | 12,69 | -0,70% | - |
| 16.02.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -2,89% | 160,00 |
| 15.02.2024 | 13,26 | 13,26 | 13,16 | 13,16 | 1,66% | 22,00 |
| 14.02.2024 | 12,22 | 12,95 | 12,22 | 12,95 | 5,70% | 27,00 |
| 13.02.2024 | 13,58 | 13,58 | 12,15 | 12,25 | -10,37% | - |
| 12.02.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,89% | 18,00 |
| 09.02.2024 | 13,11 | 13,64 | 13,11 | 13,55 | 0,18% | 5.032,00 |
| 08.02.2024 | 13,08 | 13,52 | 13,08 | 13,52 | 2,44% | 123,00 |
| 07.02.2024 | 12,97 | 13,31 | 12,64 | 13,20 | 1,71% | - |
| 06.02.2024 | 12,89 | 13,16 | 12,81 | 12,98 | 0,60% | - |
| 05.02.2024 | 13,21 | 13,28 | 12,70 | 12,90 | -1,70% | - |
| 02.02.2024 | 12,97 | 13,12 | 12,97 | 13,12 | 2,82% | 310,00 |
| 01.02.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -0,55% | 350,00 |
| 31.01.2024 | 12,97 | 13,38 | 12,78 | 12,83 | -1,80% | - |
| 30.01.2024 | 13,54 | 13,63 | 12,95 | 13,07 | -2,46% | - |
| 29.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,35% | 50,00 |
| 26.01.2024 | 13,36 | 13,79 | 13,30 | 13,44 | -0,28% | - |
| 25.01.2024 | 13,19 | 13,48 | 13,19 | 13,48 | -2,25% | 248,00 |
| 24.01.2024 | 13,96 | 13,96 | 13,79 | 13,79 | 3,53% | 400,00 |
| 23.01.2024 | 13,21 | 13,32 | 13,09 | 13,32 | 1,12% | 82,00 |
| 22.01.2024 | 12,55 | 13,23 | 12,45 | 13,17 | 9,36% | - |
| 19.01.2024 | 11,87 | 12,07 | 11,84 | 12,05 | 2,86% | 112,00 |
| 18.01.2024 | 11,74 | 11,74 | 11,71 | 11,71 | -0,34% | 31,00 |
| 17.01.2024 | 12,00 | 12,00 | 11,75 | 11,75 | -5,24% | 381,00 |
| 16.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,20% | 40,00 |
| 15.01.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 3,04% | 50,00 |
| 12.01.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -0,81% | 18,00 |
| 11.01.2024 | 12,75 | 12,75 | 12,28 | 12,28 | -3,61% | 1.063,00 |
| 10.01.2024 | 12,86 | 12,86 | 12,74 | 12,74 | -1,77% | 124,00 |
| 09.01.2024 | 13,00 | 13,00 | 12,82 | 12,97 | -2,09% | 286,00 |
| 08.01.2024 | 13,14 | 13,58 | 13,11 | 13,25 | 0,59% | - |
| 05.01.2024 | 12,57 | 13,20 | 12,35 | 13,17 | 6,34% | - |
| 04.01.2024 | 12,39 | 12,39 | 12,39 | 12,39 | -0,12% | 120,00 |
| 03.01.2024 | 13,03 | 13,03 | 12,40 | 12,40 | -4,02% | 164,00 |
| 02.01.2024 | 13,16 | 13,16 | 12,92 | 12,92 | -3,83% | 489,00 |
| 29.12.2023 | 13,44 | 13,44 | 13,44 | 13,44 | 1,90% | 12,00 |
| 28.12.2023 | 12,85 | 13,19 | 12,85 | 13,19 | 3,09% | 271,00 |
| 27.12.2023 | 12,68 | 13,01 | 12,68 | 12,79 | 3,81% | 540,00 |
| 22.12.2023 | 12,11 | 12,37 | 12,11 | 12,32 | 1,03% | 585,00 |
| 21.12.2023 | 11,96 | 12,45 | 11,90 | 12,20 | 1,37% | - |
| 20.12.2023 | 12,59 | 12,59 | 12,03 | 12,03 | -5,61% | 770,00 |
| 19.12.2023 | 12,75 | 12,75 | 12,75 | 12,75 | -0,74% | 60,00 |
| 18.12.2023 | 12,40 | 12,84 | 12,40 | 12,84 | 5,20% | 410,00 |
| 15.12.2023 | 11,68 | 12,29 | 11,68 | 12,21 | 3,21% | 1.200,00 |
| 14.12.2023 | 11,93 | 11,93 | 11,83 | 11,83 | 12,14% | 1.253,00 |
| 13.12.2023 | 10,55 | 10,55 | 10,55 | 10,55 | 2,78% | 39,00 |
| 12.12.2023 | 10,26 | 10,26 | 10,26 | 10,26 | -2,84% | 300,00 |
| 11.12.2023 | 11,06 | 11,06 | 10,56 | 10,56 | -5,92% | 575,00 |
| 08.12.2023 | 10,69 | 11,23 | 10,69 | 11,23 | 5,60% | 180,00 |