12,550€
2,45%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,40 | 12,65 | 11,05 | 12,55 | 2,45% | - |
| 02.05.2024 | 12,00 | 12,55 | 12,00 | 12,25 | 1,66% | - |
| 30.04.2024 | 12,55 | 12,65 | 11,95 | 12,05 | -3,21% | - |
| 29.04.2024 | 12,55 | 12,75 | 12,45 | 12,45 | -0,80% | - |
| 26.04.2024 | 13,15 | 13,20 | 12,45 | 12,55 | -3,83% | - |
| 25.04.2024 | 13,10 | 13,45 | 13,00 | 13,05 | -1,51% | - |
| 24.04.2024 | 13,20 | 13,30 | 12,65 | 13,25 | 1,53% | - |
| 23.04.2024 | 13,15 | 13,35 | 13,05 | 13,05 | -0,76% | - |
| 22.04.2024 | 13,85 | 14,05 | 13,05 | 13,15 | -4,36% | - |
| 19.04.2024 | 13,50 | 13,85 | 13,40 | 13,75 | 1,48% | - |
| 18.04.2024 | 13,50 | 13,80 | 13,50 | 13,55 | 0,00% | - |
| 17.04.2024 | 13,80 | 14,00 | 13,45 | 13,55 | -1,45% | - |
| 16.04.2024 | 14,30 | 14,40 | 13,75 | 13,75 | -4,18% | - |
| 15.04.2024 | 14,10 | 14,35 | 13,85 | 14,35 | 2,14% | - |
| 12.04.2024 | 14,30 | 14,65 | 13,95 | 14,05 | -1,40% | - |
| 11.04.2024 | 13,90 | 14,35 | 13,85 | 14,25 | 2,15% | - |
| 10.04.2024 | 14,20 | 14,40 | 13,65 | 13,95 | -2,11% | - |
| 09.04.2024 | 14,30 | 14,70 | 13,95 | 14,25 | 0,00% | 664,00 |
| 08.04.2024 | 14,80 | 15,00 | 14,25 | 14,25 | -4,04% | 40,00 |
| 05.04.2024 | 15,40 | 15,45 | 14,85 | 14,85 | -3,26% | - |
| 04.04.2024 | 15,20 | 15,65 | 15,20 | 15,35 | 1,32% | - |
| 03.04.2024 | 15,10 | 15,35 | 15,05 | 15,15 | 0,00% | - |
| 02.04.2024 | 15,60 | 15,65 | 14,95 | 15,15 | -6,19% | - |
| 28.03.2024 | 16,20 | 16,45 | 16,15 | 16,15 | -0,62% | - |
| 27.03.2024 | 15,90 | 16,35 | 15,80 | 16,25 | 2,52% | - |
| 26.03.2024 | 15,90 | 16,15 | 15,75 | 15,85 | 0,00% | - |
| 25.03.2024 | 15,80 | 16,00 | 15,65 | 15,85 | 0,00% | 12,00 |
| 22.03.2024 | 16,20 | 16,45 | 15,85 | 15,85 | -2,46% | - |
| 21.03.2024 | 16,30 | 16,70 | 15,95 | 16,25 | 0,00% | - |
| 20.03.2024 | 16,10 | 16,35 | 15,85 | 16,25 | 0,62% | - |
| 19.03.2024 | 15,90 | 16,25 | 15,80 | 16,15 | 1,25% | - |
| 18.03.2024 | 16,15 | 16,55 | 15,95 | 15,95 | -1,24% | - |
| 15.03.2024 | 16,00 | 16,40 | 15,85 | 16,15 | 1,25% | - |
| 14.03.2024 | 16,50 | 16,60 | 15,95 | 15,95 | -2,45% | - |
| 13.03.2024 | 16,40 | 16,50 | 15,95 | 16,35 | 0,00% | - |
| 12.03.2024 | 16,80 | 16,85 | 16,25 | 16,35 | -2,39% | - |
| 11.03.2024 | 16,70 | 16,90 | 16,55 | 16,75 | 0,00% | - |
| 08.03.2024 | 16,90 | 17,00 | 16,65 | 16,75 | -0,59% | - |
| 07.03.2024 | 17,15 | 17,40 | 16,85 | 16,85 | -1,75% | - |
| 06.03.2024 | 17,35 | 17,40 | 17,05 | 17,15 | -0,58% | - |
| 05.03.2024 | 17,25 | 17,55 | 16,95 | 17,25 | 0,00% | - |
| 04.03.2024 | 17,10 | 17,70 | 17,00 | 17,25 | 0,58% | - |
| 01.03.2024 | 17,35 | 18,30 | 17,05 | 17,15 | -1,15% | 690,00 |
| 29.02.2024 | 16,90 | 17,35 | 16,80 | 17,35 | 2,36% | - |
| 28.02.2024 | 17,20 | 17,35 | 16,85 | 16,95 | -1,17% | - |
| 27.02.2024 | 17,20 | 17,55 | 17,15 | 17,15 | -0,58% | - |
| 26.02.2024 | 17,10 | 17,35 | 16,85 | 17,25 | 0,58% | - |
| 23.02.2024 | 17,55 | 17,80 | 17,05 | 17,15 | -2,28% | - |
| 22.02.2024 | 19,80 | 19,90 | 17,55 | 17,55 | -9,77% | - |
| 21.02.2024 | 17,95 | 20,70 | 17,85 | 19,45 | 8,96% | 1.762,00 |
| 20.02.2024 | 18,25 | 18,35 | 17,80 | 17,85 | -2,46% | - |
| 19.02.2024 | 18,25 | 18,35 | 18,20 | 18,30 | 0,27% | - |
| 16.02.2024 | 18,95 | 18,95 | 18,25 | 18,25 | -3,18% | - |
| 15.02.2024 | 18,30 | 18,90 | 18,15 | 18,85 | 2,72% | - |
| 14.02.2024 | 18,35 | 18,60 | 18,25 | 18,35 | 0,00% | - |
| 13.02.2024 | 19,15 | 19,25 | 18,35 | 18,35 | -4,18% | - |
| 12.02.2024 | 18,65 | 19,45 | 18,30 | 19,15 | 3,23% | - |
| 09.02.2024 | 18,35 | 18,75 | 18,00 | 18,55 | 1,09% | - |
| 08.02.2024 | 17,90 | 18,35 | 17,65 | 18,35 | 2,23% | - |
| 07.02.2024 | 18,30 | 18,45 | 17,85 | 17,95 | -2,18% | - |
| 06.02.2024 | 18,40 | 18,55 | 18,25 | 18,35 | -0,54% | - |
| 05.02.2024 | 18,75 | 18,85 | 18,25 | 18,45 | -2,12% | - |
| 02.02.2024 | 19,35 | 19,40 | 18,75 | 18,85 | -1,57% | - |
| 01.02.2024 | 19,05 | 19,30 | 18,95 | 19,15 | 0,52% | 52,00 |
| 31.01.2024 | 19,10 | 19,25 | 18,85 | 19,05 | -1,04% | - |
| 30.01.2024 | 19,40 | 19,45 | 19,05 | 19,25 | -0,52% | - |
| 29.01.2024 | 19,25 | 19,35 | 19,05 | 19,35 | 0,52% | - |
| 26.01.2024 | 18,95 | 19,40 | 18,90 | 19,25 | 0,52% | - |
| 25.01.2024 | 18,55 | 19,15 | 18,20 | 19,15 | 3,23% | - |
| 24.01.2024 | 19,30 | 19,35 | 18,45 | 18,55 | -3,64% | - |
| 23.01.2024 | 18,85 | 19,40 | 18,85 | 19,25 | 1,58% | - |
| 22.01.2024 | 18,50 | 19,05 | 18,30 | 18,95 | 3,27% | - |
| 19.01.2024 | 18,10 | 18,45 | 17,75 | 18,35 | 1,66% | - |
| 18.01.2024 | 18,05 | 18,55 | 17,85 | 18,05 | 0,00% | - |
| 17.01.2024 | 18,35 | 18,85 | 17,95 | 18,05 | -2,17% | - |
| 16.01.2024 | 18,45 | 18,65 | 18,35 | 18,45 | -0,27% | - |
| 15.01.2024 | 18,60 | 18,60 | 18,50 | 18,50 | -0,27% | - |
| 12.01.2024 | 18,15 | 18,60 | 18,15 | 18,55 | 2,20% | - |
| 11.01.2024 | 18,85 | 18,95 | 18,15 | 18,15 | -3,20% | - |
| 10.01.2024 | 18,85 | 19,00 | 18,65 | 18,75 | -0,53% | - |
| 09.01.2024 | 19,15 | 19,35 | 18,65 | 18,85 | -1,57% | - |
| 08.01.2024 | 19,05 | 19,25 | 18,75 | 19,15 | 0,00% | - |
| 05.01.2024 | 19,25 | 19,35 | 18,90 | 19,15 | -1,03% | - |
| 04.01.2024 | 19,65 | 19,90 | 19,25 | 19,35 | -1,53% | - |
| 03.01.2024 | 19,55 | 19,95 | 19,35 | 19,65 | 0,00% | - |
| 02.01.2024 | 19,65 | 20,10 | 19,40 | 19,65 | 1,55% | - |
| 29.12.2023 | 19,35 | 19,45 | 19,35 | 19,35 | 0,52% | - |
| 28.12.2023 | 19,35 | 19,50 | 19,25 | 19,25 | 0,00% | 2,00 |
| 27.12.2023 | 19,40 | 19,45 | 19,05 | 19,25 | 0,00% | - |
| 22.12.2023 | 19,05 | 19,35 | 18,95 | 19,25 | 0,52% | - |
| 21.12.2023 | 19,15 | 19,35 | 18,80 | 19,15 | 0,00% | - |
| 20.12.2023 | 19,35 | 19,85 | 18,85 | 19,15 | -1,03% | - |
| 19.12.2023 | 18,65 | 19,35 | 18,40 | 19,35 | 3,20% | - |
| 18.12.2023 | 18,60 | 19,05 | 18,50 | 18,75 | 0,54% | - |
| 15.12.2023 | 18,80 | 19,15 | 18,35 | 18,65 | -0,53% | - |
| 14.12.2023 | 19,25 | 19,55 | 18,55 | 18,75 | -2,09% | - |
| 13.12.2023 | 19,05 | 19,25 | 18,60 | 19,15 | 0,52% | 2.225,00 |
| 12.12.2023 | 19,55 | 19,60 | 18,95 | 19,05 | -2,56% | - |
| 11.12.2023 | 19,30 | 19,55 | 19,15 | 19,55 | 1,03% | - |
| 08.12.2023 | 19,80 | 19,90 | 19,05 | 19,35 | -2,52% | 10,00 |