3,584$
28,46%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 2,77 | 2,83 | 2,58 | 2,59 | -7,83% | 1.693.210,00 |
| 09.05.2024 | 2,42 | 2,88 | 2,42 | 2,81 | 20,09% | 3.521.506,00 |
| 08.05.2024 | 2,34 | 2,39 | 2,30 | 2,34 | -0,43% | 1.086.059,00 |
| 07.05.2024 | 2,31 | 2,37 | 2,30 | 2,35 | 1,73% | 586.154,00 |
| 06.05.2024 | 2,26 | 2,32 | 2,22 | 2,31 | 3,59% | 1.868.491,00 |
| 03.05.2024 | 2,33 | 2,44 | 2,22 | 2,23 | -0,89% | 861.131,00 |
| 02.05.2024 | 2,24 | 2,31 | 2,17 | 2,25 | 1,35% | 1.361.595,00 |
| 01.05.2024 | 2,23 | 2,31 | 2,21 | 2,22 | 0,45% | 1.047.224,00 |
| 30.04.2024 | 2,32 | 2,35 | 2,20 | 2,21 | -7,14% | 794.893,00 |
| 29.04.2024 | 2,26 | 2,39 | 2,26 | 2,38 | 4,85% | 1.415.868,00 |
| 26.04.2024 | 2,35 | 2,43 | 2,22 | 2,27 | -2,16% | 828.915,00 |
| 25.04.2024 | 2,29 | 2,33 | 2,22 | 2,32 | -2,11% | 1.057.129,00 |
| 24.04.2024 | 2,30 | 2,37 | 2,28 | 2,37 | 2,16% | 747.564,00 |
| 23.04.2024 | 2,18 | 2,38 | 2,18 | 2,32 | 5,45% | 1.029.946,00 |
| 22.04.2024 | 2,18 | 2,22 | 2,15 | 2,20 | 0,92% | 816.108,00 |
| 19.04.2024 | 2,14 | 2,20 | 2,12 | 2,18 | 1,40% | 963.488,00 |
| 18.04.2024 | 2,22 | 2,26 | 2,14 | 2,15 | -3,59% | 987.852,00 |
| 17.04.2024 | 2,28 | 2,33 | 2,20 | 2,23 | -2,62% | 981.985,00 |
| 16.04.2024 | 2,25 | 2,32 | 2,21 | 2,29 | 1,33% | 1.204.527,00 |
| 15.04.2024 | 2,33 | 2,36 | 2,25 | 2,26 | -3,00% | 789.621,00 |
| 12.04.2024 | 2,44 | 2,47 | 2,31 | 2,33 | -5,67% | 770.351,00 |
| 11.04.2024 | 2,40 | 2,47 | 2,34 | 2,47 | 2,92% | 773.013,00 |
| 10.04.2024 | 2,52 | 2,55 | 2,36 | 2,40 | -7,34% | 1.552.265,00 |
| 09.04.2024 | 2,50 | 2,67 | 2,50 | 2,59 | 2,37% | 705.182,00 |
| 08.04.2024 | 2,50 | 2,62 | 2,46 | 2,53 | 2,85% | 1.616.203,00 |
| 05.04.2024 | 2,54 | 2,55 | 2,44 | 2,46 | -3,53% | 729.263,00 |
| 04.04.2024 | 2,57 | 2,72 | 2,54 | 2,55 | 0,79% | 629.023,00 |
| 03.04.2024 | 2,60 | 2,61 | 2,52 | 2,53 | -2,32% | 581.009,00 |
| 02.04.2024 | 2,60 | 2,63 | 2,50 | 2,59 | -3,36% | 2.197.480,00 |
| 01.04.2024 | 2,70 | 2,72 | 2,63 | 2,68 | -0,74% | 1.031.585,00 |
| 28.03.2024 | 2,75 | 2,89 | 2,70 | 2,70 | -1,46% | 665.368,00 |
| 27.03.2024 | 2,65 | 2,74 | 2,63 | 2,74 | 3,79% | 633.351,00 |
| 26.03.2024 | 2,74 | 2,77 | 2,63 | 2,64 | -2,22% | 869.566,00 |
| 25.03.2024 | 2,69 | 2,75 | 2,67 | 2,70 | 1,89% | 666.007,00 |
| 22.03.2024 | 2,79 | 2,80 | 2,63 | 2,65 | -5,02% | 887.908,00 |
| 21.03.2024 | 2,81 | 2,84 | 2,77 | 2,79 | 0,00% | 996.627,00 |
| 20.03.2024 | 2,65 | 2,82 | 2,63 | 2,79 | 4,49% | 627.244,00 |
| 19.03.2024 | 2,66 | 2,73 | 2,62 | 2,67 | 0,00% | 718.079,00 |
| 18.03.2024 | 2,69 | 2,74 | 2,60 | 2,67 | -1,84% | 808.426,00 |
| 15.03.2024 | 2,72 | 2,75 | 2,60 | 2,72 | -0,73% | 4.714.669,00 |
| 14.03.2024 | 2,84 | 2,84 | 2,73 | 2,74 | -2,66% | 918.547,00 |
| 13.03.2024 | 3,15 | 3,20 | 2,80 | 2,82 | -10,63% | 1.718.111,00 |
| 12.03.2024 | 3,17 | 3,20 | 3,12 | 3,15 | 0,00% | 815.852,00 |
| 11.03.2024 | 2,97 | 3,19 | 2,93 | 3,15 | 6,06% | 1.760.327,00 |
| 08.03.2024 | 2,87 | 2,99 | 2,86 | 2,97 | 4,21% | 1.068.974,00 |
| 07.03.2024 | 2,80 | 2,87 | 2,76 | 2,85 | 3,26% | 609.206,00 |
| 06.03.2024 | 2,70 | 2,82 | 2,69 | 2,76 | 3,18% | 998.811,00 |
| 05.03.2024 | 2,67 | 2,77 | 2,64 | 2,68 | -0,56% | 1.438.981,00 |
| 04.03.2024 | 2,84 | 2,84 | 2,62 | 2,69 | -4,61% | 1.783.890,00 |
| 01.03.2024 | 2,86 | 2,87 | 2,79 | 2,82 | -0,18% | 979.671,00 |
| 29.02.2024 | 2,78 | 2,88 | 2,77 | 2,83 | 4,63% | 2.045.386,00 |
| 28.02.2024 | 2,70 | 2,75 | 2,66 | 2,70 | -0,37% | 1.017.115,00 |
| 27.02.2024 | 2,76 | 2,80 | 2,69 | 2,71 | -1,81% | 1.333.955,00 |
| 26.02.2024 | 2,46 | 2,81 | 2,45 | 2,76 | 13,11% | 2.251.788,00 |
| 23.02.2024 | 2,46 | 2,48 | 2,38 | 2,44 | 0,00% | 1.457.393,00 |
| 22.02.2024 | 2,55 | 2,60 | 2,44 | 2,44 | -3,75% | 1.364.719,00 |
| 21.02.2024 | 2,61 | 2,61 | 2,49 | 2,54 | -1,74% | 1.419.118,00 |
| 20.02.2024 | 2,59 | 2,67 | 2,54 | 2,58 | -1,15% | 1.479.602,00 |
| 16.02.2024 | 2,81 | 2,85 | 2,60 | 2,61 | -9,06% | 5.784.010,00 |
| 15.02.2024 | 2,75 | 2,89 | 2,75 | 2,87 | 5,51% | 1.776.669,00 |
| 14.02.2024 | 2,64 | 2,74 | 2,60 | 2,72 | 4,21% | 1.580.859,00 |
| 13.02.2024 | 2,67 | 2,77 | 2,59 | 2,61 | -6,12% | 3.010.491,00 |
| 12.02.2024 | 2,78 | 2,83 | 2,73 | 2,78 | -2,46% | 2.331.717,00 |
| 09.02.2024 | 2,80 | 2,91 | 2,80 | 2,85 | 2,15% | 1.192.377,00 |
| 08.02.2024 | 2,74 | 2,88 | 2,74 | 2,79 | 0,72% | 1.924.867,00 |
| 07.02.2024 | 2,83 | 2,87 | 2,73 | 2,77 | -2,46% | 1.782.112,00 |
| 06.02.2024 | 2,70 | 2,88 | 2,69 | 2,84 | 4,80% | 1.349.063,00 |
| 05.02.2024 | 2,92 | 2,95 | 2,69 | 2,71 | -9,52% | 1.887.214,00 |
| 02.02.2024 | 2,89 | 3,06 | 2,84 | 3,00 | 0,84% | 1.382.634,00 |
| 01.02.2024 | 3,30 | 3,36 | 2,83 | 2,97 | -11,34% | 4.490.930,00 |
| 31.01.2024 | 3,55 | 3,56 | 3,33 | 3,35 | -5,90% | 1.580.231,00 |
| 30.01.2024 | 3,68 | 3,69 | 3,55 | 3,56 | -4,81% | 802.284,00 |
| 29.01.2024 | 3,62 | 3,76 | 3,62 | 3,74 | 3,31% | 2.098.502,00 |
| 26.01.2024 | 3,56 | 3,64 | 3,55 | 3,62 | 2,26% | 957.690,00 |
| 25.01.2024 | 3,48 | 3,60 | 3,48 | 3,54 | 1,14% | 1.238.479,00 |
| 24.01.2024 | 3,59 | 3,70 | 3,49 | 3,50 | -0,85% | 1.255.129,00 |
| 23.01.2024 | 3,61 | 3,64 | 3,52 | 3,53 | -0,56% | 1.220.004,00 |
| 22.01.2024 | 3,51 | 3,64 | 3,47 | 3,55 | 2,01% | 1.338.212,00 |
| 19.01.2024 | 3,40 | 3,48 | 3,31 | 3,48 | 3,88% | 1.556.812,00 |
| 18.01.2024 | 3,41 | 3,47 | 3,28 | 3,35 | -0,89% | 1.222.466,00 |
| 17.01.2024 | 3,28 | 3,38 | 3,22 | 3,38 | 0,60% | 2.038.323,00 |
| 16.01.2024 | 3,50 | 3,51 | 3,25 | 3,36 | -4,27% | 1.454.215,00 |
| 12.01.2024 | 3,61 | 3,64 | 3,50 | 3,51 | -1,13% | 710.392,00 |
| 11.01.2024 | 3,55 | 3,59 | 3,42 | 3,55 | -0,42% | 879.428,00 |
| 10.01.2024 | 3,52 | 3,59 | 3,51 | 3,57 | 0,71% | 1.231.494,00 |
| 09.01.2024 | 3,64 | 3,66 | 3,53 | 3,54 | -4,84% | 745.675,00 |
| 08.01.2024 | 3,55 | 3,78 | 3,54 | 3,72 | 4,49% | 867.970,00 |
| 05.01.2024 | 3,56 | 3,67 | 3,54 | 3,56 | -1,39% | 1.036.328,00 |
| 04.01.2024 | 3,55 | 3,65 | 3,53 | 3,61 | 1,98% | 811.697,00 |
| 03.01.2024 | 3,69 | 3,69 | 3,51 | 3,54 | -3,54% | 1.846.396,00 |
| 02.01.2024 | 3,70 | 3,80 | 3,61 | 3,67 | -2,91% | 1.361.456,00 |
| 29.12.2023 | 3,88 | 3,91 | 3,77 | 3,78 | -3,08% | 857.077,00 |
| 28.12.2023 | 3,75 | 3,92 | 3,75 | 3,90 | 3,45% | 1.438.122,00 |
| 27.12.2023 | 3,69 | 3,86 | 3,69 | 3,77 | 2,17% | 1.331.489,00 |
| 26.12.2023 | 3,52 | 3,72 | 3,45 | 3,69 | 5,13% | 1.658.151,00 |
| 22.12.2023 | 3,56 | 3,65 | 3,48 | 3,51 | -0,28% | 818.463,00 |
| 21.12.2023 | 3,50 | 3,56 | 3,42 | 3,52 | 1,88% | 1.870.225,00 |
| 20.12.2023 | 3,60 | 3,64 | 3,45 | 3,46 | -4,03% | 1.452.520,00 |
| 19.12.2023 | 3,59 | 3,74 | 3,57 | 3,60 | 1,41% | 1.326.140,00 |
| 18.12.2023 | 3,61 | 3,61 | 3,44 | 3,55 | -1,66% | 1.904.004,00 |