2,140€
5,94%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 2,15 | 2,15 | 2,10 | 2,14 | 5,94% | - |
| 06.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 03.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 02.05.2024 | 2,02 | 2,08 | 2,02 | 2,08 | -4,59% | 33,00 |
| 30.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 5,83% | - |
| 29.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 26.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 25.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 24.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 4,95% | - |
| 23.04.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 22.04.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 19.04.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 18.04.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 17.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 16.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 15.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 12.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 11.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 10.04.2024 | 2,34 | 2,34 | 2,26 | 2,26 | -0,88% | 25,00 |
| 09.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 08.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 05.04.2024 | 2,30 | 2,30 | 2,26 | 2,26 | -0,88% | - |
| 04.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 03.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 02.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 28.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 3,77% | - |
| 27.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -2,05% | - |
| 26.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,09% | - |
| 25.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -5,16% | - |
| 22.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,60% | - |
| 21.03.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 3,73% | - |
| 20.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,21% | - |
| 19.03.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,43% | - |
| 18.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -3,74% | - |
| 15.03.2024 | 2,46 | 2,54 | 2,46 | 2,54 | 0,59% | 1.800,00 |
| 14.03.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -10,78% | - |
| 13.03.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -0,18% | - |
| 12.03.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 6,78% | - |
| 11.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 4,32% | - |
| 08.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 3,04% | - |
| 07.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 2,28% | - |
| 06.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 05.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | - |
| 04.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,17% | - |
| 01.03.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 5,12% | - |
| 29.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,61% | - |
| 28.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,01% | - |
| 27.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 12,47% | - |
| 26.02.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,00% | - |
| 23.02.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -4,34% | - |
| 22.02.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -0,86% | - |
| 21.02.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -2,31% | - |
| 20.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 19.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -8,64% | - |
| 16.02.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 4,20% | - |
| 15.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | - |
| 14.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,95% | - |
| 13.02.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -1,94% | - |
| 12.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,98% | - |
| 09.02.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,20% | - |
| 08.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 07.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 4,45% | - |
| 06.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -9,19% | - |
| 05.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 02.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 01.02.2024 | 3,06 | 3,06 | 2,64 | 2,64 | -17,76% | 550,00 |
| 31.01.2024 | 3,21 | 3,21 | 3,21 | 3,21 | -4,89% | - |
| 30.01.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 3,05% | - |
| 29.01.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 2,34% | - |
| 26.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 1,91% | - |
| 25.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,72% | - |
| 24.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,16% | - |
| 23.01.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 1,92% | - |
| 22.01.2024 | 3,13 | 3,13 | 3,13 | 3,13 | 3,64% | - |
| 19.01.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 18.01.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 17.01.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -3,97% | - |
| 16.01.2024 | 3,15 | 3,15 | 3,15 | 3,15 | 0,00% | - |
| 15.01.2024 | 3,15 | 3,15 | 3,15 | 3,15 | -0,32% | - |
| 12.01.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -1,10% | - |
| 11.01.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 0,79% | - |
| 10.01.2024 | 3,17 | 3,17 | 3,17 | 3,17 | -4,95% | - |
| 09.01.2024 | 3,33 | 3,33 | 3,33 | 3,33 | 4,39% | - |
| 08.01.2024 | 3,19 | 3,19 | 3,19 | 3,19 | -1,24% | - |
| 05.01.2024 | 3,23 | 3,23 | 3,23 | 3,23 | 1,73% | - |
| 04.01.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -3,50% | - |
| 03.01.2024 | 3,29 | 3,29 | 3,29 | 3,29 | -2,37% | - |
| 02.01.2024 | 3,37 | 3,37 | 3,37 | 3,37 | -2,60% | - |
| 29.12.2023 | 3,46 | 3,46 | 3,46 | 3,46 | 3,75% | - |
| 28.12.2023 | 3,34 | 3,34 | 3,34 | 3,34 | -2,49% | - |
| 27.12.2023 | 3,27 | 3,42 | 3,27 | 3,42 | 9,09% | 120,00 |
| 22.12.2023 | 3,14 | 3,14 | 3,14 | 3,14 | 0,80% | - |
| 21.12.2023 | 3,11 | 3,11 | 3,11 | 3,11 | -3,57% | - |
| 20.12.2023 | 3,23 | 3,23 | 3,23 | 3,23 | 1,42% | 10,00 |
| 19.12.2023 | 3,18 | 3,18 | 3,18 | 3,18 | -2,60% | - |
| 18.12.2023 | 3,27 | 3,27 | 3,27 | 3,27 | -2,97% | - |
| 15.12.2023 | 3,37 | 3,37 | 3,37 | 3,37 | -0,74% | - |
| 14.12.2023 | 3,39 | 3,39 | 3,39 | 3,39 | 3,04% | - |
| 13.12.2023 | 3,29 | 3,29 | 3,29 | 3,29 | -0,75% | - |
| 12.12.2023 | 3,32 | 3,32 | 3,32 | 3,32 | 1,38% | - |