16,000€
0,63%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 16,25 | 16,30 | 15,90 | 15,90 | 0,00% | - |
| 14.05.2024 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | - |
| 13.05.2024 | 15,60 | 16,00 | 15,60 | 16,00 | 3,90% | - |
| 10.05.2024 | 15,80 | 15,80 | 15,40 | 15,40 | 2,67% | - |
| 09.05.2024 | 15,20 | 15,20 | 15,00 | 15,00 | 3,45% | - |
| 08.05.2024 | 13,80 | 14,50 | 13,80 | 14,50 | 6,62% | - |
| 07.05.2024 | 13,10 | 13,60 | 13,10 | 13,60 | 7,94% | - |
| 06.05.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 12,50% | - |
| 03.05.2024 | 12,30 | 12,30 | 11,20 | 11,20 | -7,44% | - |
| 02.05.2024 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | - |
| 30.04.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -2,40% | - |
| 29.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 26.04.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -2,27% | - |
| 25.04.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 3,94% | - |
| 24.04.2024 | 13,10 | 13,10 | 12,70 | 12,70 | -3,79% | - |
| 23.04.2024 | 13,10 | 13,20 | 13,10 | 13,20 | -2,94% | - |
| 22.04.2024 | 13,80 | 13,80 | 13,60 | 13,60 | -0,73% | - |
| 19.04.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 1,48% | - |
| 18.04.2024 | 13,40 | 13,50 | 13,40 | 13,50 | -1,46% | - |
| 17.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 16.04.2024 | 14,30 | 14,30 | 13,90 | 13,90 | -0,71% | - |
| 15.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 12.04.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 2,14% | - |
| 11.04.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 10.04.2024 | 14,20 | 14,20 | 13,90 | 13,90 | -2,80% | - |
| 09.04.2024 | 14,20 | 14,30 | 14,20 | 14,30 | -2,72% | - |
| 08.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 05.04.2024 | 15,30 | 15,30 | 14,90 | 14,90 | -2,61% | - |
| 04.04.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 2,00% | - |
| 03.04.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | - |
| 02.04.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -6,17% | - |
| 28.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 27.03.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,91% | - |
| 26.03.2024 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | - |
| 25.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 22.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 21.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 20.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 19.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 18.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 15.03.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | - |
| 14.03.2024 | 16,40 | 16,40 | 16,10 | 16,10 | -1,23% | - |
| 13.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 12.03.2024 | 16,70 | 16,70 | 16,40 | 16,40 | -1,80% | - |
| 11.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 08.03.2024 | 16,90 | 16,90 | 16,80 | 16,80 | -1,75% | - |
| 07.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 06.03.2024 | 17,20 | 17,20 | 17,10 | 17,10 | 0,00% | - |
| 05.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 04.03.2024 | 17,00 | 17,20 | 17,00 | 17,20 | -2,82% | - |
| 01.03.2024 | 17,20 | 17,70 | 17,20 | 17,70 | 2,91% | - |
| 29.02.2024 | 16,90 | 17,20 | 16,90 | 17,20 | 0,58% | - |
| 28.02.2024 | 17,20 | 17,20 | 17,10 | 17,10 | 0,00% | - |
| 27.02.2024 | 17,20 | 17,20 | 17,10 | 17,10 | 0,59% | - |
| 26.02.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -2,86% | - |
| 23.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -9,33% | - |
| 22.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 7,82% | - |
| 21.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 20.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 19.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 16.02.2024 | 18,80 | 18,80 | 18,50 | 18,50 | 1,65% | - |
| 15.02.2024 | 18,30 | 18,30 | 18,20 | 18,20 | -1,09% | - |
| 14.02.2024 | 18,30 | 18,40 | 18,30 | 18,40 | -1,08% | - |
| 13.02.2024 | 19,10 | 19,10 | 18,60 | 18,60 | -1,06% | - |
| 12.02.2024 | 18,60 | 18,80 | 18,60 | 18,80 | 2,73% | - |
| 09.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 08.02.2024 | 17,90 | 17,90 | 17,70 | 17,70 | -1,67% | - |
| 07.02.2024 | 18,30 | 18,30 | 18,00 | 18,00 | -1,64% | - |
| 06.02.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -1,08% | - |
| 05.02.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -2,12% | - |
| 02.02.2024 | 19,20 | 19,20 | 18,90 | 18,90 | -1,05% | - |
| 01.02.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 1,06% | - |
| 31.01.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -1,05% | - |
| 30.01.2024 | 19,40 | 19,40 | 19,10 | 19,10 | 0,00% | - |
| 29.01.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 0,00% | - |
| 26.01.2024 | 18,90 | 19,10 | 18,90 | 19,10 | 1,06% | - |
| 25.01.2024 | 18,50 | 18,90 | 18,50 | 18,90 | 1,07% | - |
| 24.01.2024 | 19,20 | 19,20 | 18,70 | 18,70 | -2,60% | - |
| 23.01.2024 | 18,80 | 19,20 | 18,80 | 19,20 | 3,23% | - |
| 22.01.2024 | 18,40 | 18,60 | 18,40 | 18,60 | 4,49% | - |
| 19.01.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -0,56% | - |
| 18.01.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -3,24% | - |
| 17.01.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | - |
| 16.01.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | - |
| 15.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 12.01.2024 | 18,10 | 18,30 | 18,10 | 18,30 | -1,08% | - |
| 11.01.2024 | 18,80 | 18,80 | 18,50 | 18,50 | -0,54% | - |
| 10.01.2024 | 18,80 | 18,80 | 18,60 | 18,60 | -1,06% | - |
| 09.01.2024 | 19,10 | 19,10 | 18,80 | 18,80 | 0,00% | - |
| 08.01.2024 | 19,00 | 19,00 | 18,80 | 18,80 | -0,53% | - |
| 05.01.2024 | 19,20 | 19,20 | 18,90 | 18,90 | -3,08% | - |
| 04.01.2024 | 19,60 | 19,60 | 19,50 | 19,50 | 1,04% | - |
| 03.01.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -1,03% | - |
| 02.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 29.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 28.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 27.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 22.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 21.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 20.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |