19,070€
3,14%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 19,14 | 19,14 | 18,95 | 19,05 | 3,00% | - |
| 06.05.2024 | 17,79 | 18,49 | 17,79 | 18,49 | -0,24% | - |
| 03.05.2024 | 18,35 | 18,54 | 18,35 | 18,54 | 4,36% | - |
| 02.05.2024 | 17,39 | 17,76 | 17,39 | 17,76 | 5,97% | 100,00 |
| 30.04.2024 | 16,99 | 16,99 | 16,76 | 16,76 | -1,18% | - |
| 29.04.2024 | 16,79 | 16,96 | 16,79 | 16,96 | 0,53% | - |
| 26.04.2024 | 16,68 | 16,87 | 16,68 | 16,87 | 3,69% | - |
| 25.04.2024 | 16,95 | 16,95 | 16,27 | 16,27 | -4,29% | - |
| 24.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,38% | - |
| 23.04.2024 | 16,33 | 16,94 | 16,33 | 16,94 | 3,90% | - |
| 22.04.2024 | 16,26 | 16,30 | 16,26 | 16,30 | -1,72% | - |
| 19.04.2024 | 16,25 | 16,59 | 16,25 | 16,59 | 3,27% | - |
| 18.04.2024 | 16,07 | 16,07 | 16,06 | 16,06 | -0,50% | - |
| 17.04.2024 | 15,97 | 16,14 | 15,97 | 16,14 | 1,54% | - |
| 16.04.2024 | 15,92 | 15,92 | 15,90 | 15,90 | -2,33% | - |
| 15.04.2024 | 16,25 | 16,28 | 16,25 | 16,28 | 0,65% | - |
| 12.04.2024 | 16,48 | 16,48 | 16,17 | 16,17 | -0,65% | - |
| 11.04.2024 | 16,15 | 16,28 | 16,15 | 16,28 | 0,43% | - |
| 10.04.2024 | 16,61 | 16,61 | 16,21 | 16,21 | -1,61% | - |
| 09.04.2024 | 16,23 | 16,47 | 16,23 | 16,47 | 1,86% | - |
| 08.04.2024 | 16,03 | 16,17 | 16,03 | 16,17 | 1,35% | - |
| 05.04.2024 | 16,11 | 16,11 | 15,96 | 15,96 | -1,97% | - |
| 04.04.2024 | 16,23 | 16,28 | 16,23 | 16,28 | 2,68% | - |
| 03.04.2024 | 15,68 | 15,85 | 15,68 | 15,85 | -0,03% | - |
| 02.04.2024 | 16,19 | 16,19 | 15,86 | 15,86 | -6,93% | - |
| 28.03.2024 | 16,60 | 17,04 | 16,60 | 17,04 | 2,62% | - |
| 27.03.2024 | 16,37 | 16,60 | 16,37 | 16,60 | -1,69% | - |
| 26.03.2024 | 16,92 | 16,92 | 16,86 | 16,89 | -2,26% | 40,00 |
| 25.03.2024 | 17,11 | 17,28 | 17,11 | 17,28 | -1,09% | - |
| 22.03.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -0,71% | - |
| 21.03.2024 | 17,59 | 17,59 | 17,59 | 17,59 | 2,21% | - |
| 20.03.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -0,12% | - |
| 19.03.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 3,39% | - |
| 18.03.2024 | 16,67 | 16,67 | 16,67 | 16,67 | -3,48% | - |
| 15.03.2024 | 17,12 | 17,27 | 17,12 | 17,27 | -2,65% | - |
| 14.03.2024 | 18,09 | 18,09 | 17,74 | 17,74 | -9,70% | - |
| 13.03.2024 | 18,70 | 19,64 | 18,70 | 19,64 | 5,62% | - |
| 12.03.2024 | 18,42 | 18,60 | 18,42 | 18,60 | 2,31% | - |
| 11.03.2024 | 18,26 | 18,26 | 18,18 | 18,18 | -3,09% | - |
| 08.03.2024 | 18,43 | 18,76 | 18,43 | 18,76 | 2,77% | - |
| 07.03.2024 | 17,68 | 18,25 | 17,68 | 18,25 | 13,28% | 163,00 |
| 06.03.2024 | 16,71 | 16,71 | 16,11 | 16,11 | -5,15% | 150,00 |
| 05.03.2024 | 17,55 | 17,55 | 16,99 | 16,99 | -4,34% | - |
| 04.03.2024 | 18,99 | 18,99 | 17,76 | 17,76 | -6,01% | - |
| 01.03.2024 | 18,99 | 18,99 | 17,93 | 18,89 | 3,65% | 150,00 |
| 29.02.2024 | 16,85 | 18,23 | 16,85 | 18,23 | 63,23% | 500,00 |
| 28.02.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -1,11% | - |
| 27.02.2024 | 10,93 | 11,29 | 10,93 | 11,29 | 2,22% | - |
| 26.02.2024 | 11,03 | 11,05 | 11,03 | 11,05 | -4,08% | - |
| 23.02.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -5,73% | - |
| 22.02.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -1,29% | - |
| 21.02.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -1,63% | - |
| 20.02.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -0,28% | - |
| 19.02.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -0,59% | - |
| 16.02.2024 | 13,32 | 13,32 | 12,69 | 12,69 | -4,62% | - |
| 15.02.2024 | 12,82 | 13,31 | 12,82 | 13,31 | 6,65% | 2,00 |
| 14.02.2024 | 12,18 | 12,48 | 12,18 | 12,48 | -1,54% | - |
| 13.02.2024 | 13,50 | 13,50 | 12,67 | 12,67 | -7,15% | - |
| 12.02.2024 | 13,30 | 13,70 | 13,30 | 13,65 | 2,17% | 18,00 |
| 09.02.2024 | 13,08 | 13,36 | 13,08 | 13,36 | 0,72% | - |
| 08.02.2024 | 13,13 | 13,26 | 13,13 | 13,26 | 4,37% | - |
| 07.02.2024 | 12,90 | 12,90 | 12,71 | 12,71 | -2,34% | - |
| 06.02.2024 | 12,82 | 13,01 | 12,82 | 13,01 | 1,48% | - |
| 05.02.2024 | 13,14 | 13,14 | 12,82 | 12,82 | 2,15% | - |
| 02.02.2024 | 12,98 | 12,98 | 12,55 | 12,55 | -2,64% | - |
| 01.02.2024 | 12,79 | 12,89 | 12,79 | 12,89 | -0,19% | - |
| 31.01.2024 | 12,91 | 12,92 | 12,91 | 12,92 | -1,86% | - |
| 30.01.2024 | 13,40 | 13,40 | 13,16 | 13,16 | -0,57% | - |
| 29.01.2024 | 13,37 | 13,37 | 13,24 | 13,24 | -3,18% | - |
| 26.01.2024 | 13,30 | 13,67 | 13,30 | 13,67 | 1,86% | - |
| 25.01.2024 | 13,22 | 13,42 | 13,22 | 13,42 | -1,83% | - |
| 24.01.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,70% | - |
| 23.01.2024 | 13,09 | 13,58 | 13,09 | 13,58 | 3,74% | - |
| 22.01.2024 | 12,48 | 13,09 | 12,48 | 13,09 | 9,82% | - |
| 19.01.2024 | 11,83 | 11,92 | 11,83 | 11,92 | 2,10% | - |
| 18.01.2024 | 11,77 | 11,77 | 11,67 | 11,67 | -1,97% | - |
| 17.01.2024 | 12,28 | 12,28 | 11,91 | 11,91 | -3,91% | - |
| 16.01.2024 | 12,40 | 12,40 | 12,39 | 12,39 | -0,16% | - |
| 15.01.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -0,40% | - |
| 12.01.2024 | 12,16 | 12,46 | 12,16 | 12,46 | 1,18% | - |
| 11.01.2024 | 12,72 | 12,72 | 12,32 | 12,32 | -2,38% | - |
| 10.01.2024 | 12,83 | 12,83 | 12,62 | 12,62 | -2,25% | - |
| 09.01.2024 | 13,19 | 13,19 | 12,91 | 12,91 | -3,87% | - |
| 08.01.2024 | 13,07 | 13,43 | 13,07 | 13,43 | 6,29% | - |
| 05.01.2024 | 12,51 | 12,63 | 12,51 | 12,63 | 1,61% | - |
| 04.01.2024 | 12,44 | 12,44 | 12,43 | 12,43 | 0,77% | - |
| 03.01.2024 | 12,92 | 12,92 | 12,34 | 12,34 | -7,95% | - |
| 02.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,79% | 150,00 |
| 29.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 3,38% | - |
| 28.12.2023 | 12,86 | 12,86 | 12,86 | 12,86 | 1,38% | - |
| 27.12.2023 | 12,69 | 12,69 | 12,69 | 12,69 | 2,05% | - |
| 22.12.2023 | 12,11 | 12,43 | 12,11 | 12,43 | 4,45% | 435,00 |
| 21.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -5,78% | - |
| 20.12.2023 | 12,63 | 12,63 | 12,63 | 12,63 | -2,51% | - |
| 19.12.2023 | 12,43 | 12,96 | 12,43 | 12,96 | 4,52% | 138,00 |
| 18.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 7,78% | - |
| 15.12.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 3,98% | - |
| 14.12.2023 | 11,06 | 11,06 | 11,06 | 11,06 | 7,27% | - |
| 13.12.2023 | 10,31 | 10,31 | 10,31 | 10,31 | -1,76% | - |
| 12.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -5,11% | - |