Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 164,46 | 165,37 | 156,95 | 158,42 | -1,77% | - |
25.02.2021 | 169,30 | 174,40 | 0,00 | 161,28 | -5,26% | - |
24.02.2021 | 167,20 | 171,54 | 164,59 | 170,24 | -0,74% | - |
23.02.2021 | 170,79 | 174,90 | 0,00 | 171,50 | -1,24% | - |
22.02.2021 | 180,49 | 182,24 | 170,79 | 173,66 | -8,09% | - |
19.02.2021 | 194,30 | 194,34 | 185,87 | 188,94 | 1,18% | - |
18.02.2021 | 176,91 | 188,72 | 176,44 | 186,73 | 4,33% | - |
17.02.2021 | 181,23 | 183,16 | 177,60 | 178,97 | -4,81% | - |
16.02.2021 | 194,56 | 195,66 | 186,54 | 188,02 | 2,49% | - |
12.02.2021 | 179,45 | 186,71 | 179,43 | 183,46 | 0,85% | - |
11.02.2021 | 180,19 | 183,88 | 177,98 | 181,91 | 1,13% | - |
10.02.2021 | 181,80 | 184,90 | 0,00 | 179,87 | -1,98% | - |
09.02.2021 | 186,43 | 186,90 | 181,45 | 183,50 | -0,78% | - |
08.02.2021 | 185,80 | 186,17 | 183,52 | 184,93 | -0,21% | - |
05.02.2021 | 186,98 | 188,10 | 184,07 | 185,32 | -0,91% | - |
04.02.2021 | 187,13 | 187,14 | 186,64 | 187,02 | 2,22% | - |
03.02.2021 | 181,72 | 185,16 | 180,77 | 182,96 | -0,36% | - |
02.02.2021 | 183,97 | 183,97 | 183,55 | 183,62 | 2,83% | - |
01.02.2021 | 176,17 | 180,52 | 174,99 | 178,55 | 0,03% | - |
29.01.2021 | 179,48 | 180,57 | 169,86 | 178,50 | -0,65% | - |
28.01.2021 | 179,01 | 183,40 | 172,27 | 179,67 | -0,70% | - |
27.01.2021 | 177,22 | 186,84 | 175,98 | 180,94 | 5,26% | - |
26.01.2021 | 169,40 | 172,77 | 0,00 | 171,90 | 3,05% | - |
25.01.2021 | 166,52 | 167,03 | 166,52 | 166,80 | -1,47% | - |
22.01.2021 | 171,63 | 175,81 | 166,73 | 169,30 | 0,72% | - |
21.01.2021 | 167,70 | 168,33 | 167,64 | 168,10 | 0,68% | - |
20.01.2021 | 168,16 | 168,82 | 164,21 | 166,96 | 1,47% | - |
19.01.2021 | 164,55 | 165,48 | 160,90 | 164,54 | 1,55% | - |
15.01.2021 | 161,56 | 163,31 | 159,09 | 162,02 | 0,68% | - |
14.01.2021 | 162,11 | 162,83 | 159,68 | 160,93 | 1,93% | - |
13.01.2021 | 159,50 | 161,76 | 157,14 | 157,88 | 0,33% | - |
12.01.2021 | 153,44 | 159,43 | 152,46 | 157,37 | 1,74% | - |
11.01.2021 | 159,16 | 160,51 | 153,34 | 154,68 | -0,84% | - |
08.01.2021 | 153,11 | 156,88 | 152,09 | 155,98 | 2,69% | - |
07.01.2021 | 150,22 | 152,46 | 148,16 | 151,90 | 4,65% | - |
06.01.2021 | 150,19 | 151,39 | 143,80 | 145,15 | -8,01% | - |
05.01.2021 | 156,09 | 158,52 | 154,69 | 157,79 | -0,30% | - |
04.01.2021 | 160,13 | 160,72 | 156,12 | 158,26 | 2,93% | - |
31.12.2020 | 156,21 | 158,20 | 152,32 | 153,75 | -4,10% | - |
30.12.2020 | 161,55 | 162,48 | 157,37 | 160,32 | -0,65% | - |
29.12.2020 | 162,16 | 164,11 | 159,25 | 161,37 | 1,06% | - |
28.12.2020 | 162,84 | 164,02 | 156,85 | 159,68 | -6,44% | - |
24.12.2020 | 175,34 | 180,02 | 170,39 | 170,66 | -3,38% | - |
23.12.2020 | 181,97 | 183,12 | 171,29 | 176,63 | -6,73% | - |
22.12.2020 | 181,82 | 190,25 | 181,09 | 189,37 | 3,90% | - |
21.12.2020 | 179,57 | 184,18 | 178,23 | 182,26 | 1,42% | - |
18.12.2020 | 183,87 | 183,87 | 176,27 | 179,71 | 1,22% | - |
17.12.2020 | 178,57 | 179,91 | 158,52 | 177,54 | 1,00% | - |
16.12.2020 | 174,10 | 178,80 | 173,77 | 175,79 | 1,38% | - |
15.12.2020 | 177,64 | 178,65 | 168,26 | 173,38 | 3,11% | - |
14.12.2020 | 174,55 | 174,55 | 160,55 | 168,15 | -2,50% | - |
11.12.2020 | 167,88 | 172,46 | 165,26 | 172,46 | 3,74% | - |
10.12.2020 | 163,25 | 166,25 | 159,12 | 166,25 | 4,23% | - |
09.12.2020 | 164,62 | 170,10 | 155,87 | 159,51 | -1,37% | - |
08.12.2020 | 165,13 | 167,30 | 161,33 | 161,73 | -1,08% | - |
07.12.2020 | 160,62 | 164,50 | 157,75 | 163,50 | 7,34% | - |
04.12.2020 | 158,76 | 169,66 | 152,31 | 152,31 | -7,30% | - |
03.12.2020 | 158,18 | 164,30 | 158,18 | 164,30 | 9,53% | - |
02.12.2020 | 153,40 | 160,50 | 150,01 | 150,01 | 3,02% | - |
01.12.2020 | 152,80 | 153,89 | 145,61 | 145,61 | -4,16% | - |
30.11.2020 | 148,79 | 156,10 | 146,47 | 151,93 | 1,67% | - |
27.11.2020 | 148,45 | 151,86 | 140,46 | 149,44 | 4,09% | - |
25.11.2020 | 145,26 | 146,55 | 142,54 | 143,56 | -0,71% | - |
24.11.2020 | 145,24 | 146,77 | 142,18 | 144,59 | -5,57% | - |
23.11.2020 | 150,26 | 154,51 | 149,88 | 153,12 | -0,17% | - |
20.11.2020 | 149,37 | 155,89 | 149,34 | 153,38 | 8,30% | - |
19.11.2020 | 147,74 | 148,43 | 141,62 | 141,62 | -1,76% | - |
18.11.2020 | 143,14 | 146,04 | 142,21 | 144,15 | 0,71% | - |
17.11.2020 | 141,25 | 144,60 | 139,98 | 143,13 | 1,18% | - |
16.11.2020 | 144,30 | 144,65 | 138,75 | 141,46 | -1,29% | - |
13.11.2020 | 147,77 | 149,51 | 142,86 | 143,31 | -3,92% | - |
12.11.2020 | 150,27 | 152,33 | 147,16 | 149,16 | 3,01% | - |
11.11.2020 | 145,79 | 147,22 | 142,35 | 144,80 | 0,91% | - |
10.11.2020 | 140,82 | 144,77 | 138,00 | 143,50 | -0,37% | - |
09.11.2020 | 150,98 | 153,71 | 0,00 | 144,04 | -11,67% | - |
06.11.2020 | 163,34 | 166,43 | 161,90 | 163,07 | -1,58% | - |
05.11.2020 | 163,18 | 167,66 | 162,20 | 165,69 | 3,30% | - |
04.11.2020 | 164,51 | 166,42 | 158,50 | 160,40 | 2,13% | - |
03.11.2020 | 151,95 | 157,99 | 149,29 | 157,05 | 0,06% | - |
02.11.2020 | 0,00 | 160,06 | 0,00 | 156,95 | -2,05% | - |
30.10.2020 | 167,52 | 170,73 | 159,86 | 160,23 | -4,80% | - |
29.10.2020 | 167,54 | 168,60 | 164,29 | 168,32 | 0,47% | - |
28.10.2020 | 164,73 | 169,29 | 162,32 | 167,52 | 4,23% | - |
27.10.2020 | 160,73 | 160,74 | 160,73 | 160,73 | 2,10% | - |
26.10.2020 | 161,24 | 162,25 | 155,97 | 157,43 | -3,11% | - |
23.10.2020 | 162,15 | 163,38 | 159,84 | 162,48 | -1,17% | - |
22.10.2020 | 170,16 | 170,16 | 160,60 | 164,41 | -5,76% | - |
21.10.2020 | 174,44 | 174,63 | 169,94 | 174,46 | -0,84% | - |
20.10.2020 | 183,40 | 183,61 | 171,36 | 175,95 | -6,31% | - |
19.10.2020 | 187,82 | 188,63 | 182,38 | 187,79 | 1,48% | - |
16.10.2020 | 188,26 | 189,47 | 184,01 | 185,05 | -1,18% | - |
15.10.2020 | 188,05 | 189,59 | 184,94 | 187,26 | -1,55% | - |
14.10.2020 | 190,21 | 191,33 | 185,13 | 190,21 | -1,53% | - |
13.10.2020 | 195,23 | 198,90 | 190,68 | 193,16 | 3,18% | - |
12.10.2020 | 182,01 | 188,55 | 182,01 | 187,21 | 4,95% | - |
09.10.2020 | 176,21 | 179,23 | 175,21 | 178,38 | 2,71% | - |
08.10.2020 | 173,04 | 177,52 | 172,09 | 173,68 | 0,78% | - |
07.10.2020 | 176,48 | 177,65 | 169,45 | 172,34 | -6,28% | - |
06.10.2020 | 183,88 | 183,88 | 183,88 | 183,88 | 3,11% | - |
05.10.2020 | 184,18 | 184,81 | 0,00 | 178,35 | -1,75% | - |