Echtzeit-Aktienkurs 8x8
Bid:
Ask:
Aktienkurse zur 8x8 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 32,81 | 34,73 | 32,77 | 34,13 | 2,48% | - |
25.02.2021 | 33,86 | 34,17 | 32,80 | 33,30 | -0,37% | - |
24.02.2021 | 32,13 | 33,65 | 31,83 | 33,43 | 2,08% | - |
23.02.2021 | 32,18 | 33,30 | 0,00 | 32,75 | -1,12% | - |
22.02.2021 | 36,93 | 36,93 | 32,91 | 33,12 | -12,45% | - |
19.02.2021 | 36,50 | 38,15 | 36,26 | 37,83 | 6,38% | - |
18.02.2021 | 35,09 | 35,88 | 34,90 | 35,56 | -0,06% | - |
17.02.2021 | 34,71 | 35,64 | 34,44 | 35,58 | 1,38% | - |
16.02.2021 | 35,89 | 35,92 | 34,73 | 35,09 | -2,22% | - |
12.02.2021 | 35,35 | 36,05 | 35,17 | 35,89 | 0,27% | - |
11.02.2021 | 35,32 | 36,18 | 35,29 | 35,79 | 0,77% | - |
10.02.2021 | 35,62 | 36,12 | 35,08 | 35,52 | -1,03% | - |
09.02.2021 | 35,68 | 36,39 | 35,53 | 35,89 | 3,28% | - |
08.02.2021 | 36,33 | 36,33 | 34,36 | 34,75 | -2,87% | - |
05.02.2021 | 35,46 | 35,84 | 35,19 | 35,77 | 1,88% | - |
04.02.2021 | 34,84 | 35,11 | 34,53 | 35,11 | 1,71% | - |
03.02.2021 | 34,52 | 34,53 | 34,52 | 34,52 | -0,43% | - |
02.02.2021 | 34,72 | 34,98 | 34,35 | 34,67 | -1,67% | - |
01.02.2021 | 34,95 | 35,68 | 34,63 | 35,26 | -0,34% | - |
29.01.2021 | 35,37 | 35,67 | 0,00 | 35,38 | -5,16% | - |
28.01.2021 | 36,37 | 37,72 | 0,00 | 37,31 | 2,43% | - |
27.01.2021 | 36,53 | 38,54 | 36,32 | 36,42 | -0,52% | - |
26.01.2021 | 37,39 | 37,63 | 36,55 | 36,61 | -4,17% | - |
25.01.2021 | 38,67 | 38,99 | 37,26 | 38,21 | 1,64% | - |
22.01.2021 | 37,18 | 37,71 | 36,84 | 37,59 | 1,98% | - |
21.01.2021 | 36,78 | 36,87 | 36,78 | 36,86 | -2,50% | - |
20.01.2021 | 38,22 | 38,64 | 37,16 | 37,81 | 2,11% | - |
19.01.2021 | 38,72 | 39,23 | 36,74 | 37,03 | 1,12% | - |
15.01.2021 | 36,72 | 37,59 | 35,92 | 36,62 | -0,10% | - |
14.01.2021 | 36,84 | 37,84 | 36,53 | 36,65 | 2,42% | - |
13.01.2021 | 36,24 | 36,60 | 35,79 | 35,79 | -2,33% | - |
12.01.2021 | 36,65 | 36,65 | 36,63 | 36,64 | 3,50% | - |
11.01.2021 | 34,85 | 35,49 | 34,55 | 35,40 | 0,64% | - |
08.01.2021 | 34,72 | 35,47 | 34,69 | 35,18 | 3,36% | - |
07.01.2021 | 33,26 | 34,32 | 33,15 | 34,03 | 3,29% | - |
06.01.2021 | 32,90 | 33,66 | 32,61 | 32,95 | -0,44% | - |
05.01.2021 | 33,89 | 33,91 | 32,82 | 33,09 | -2,50% | - |
04.01.2021 | 33,94 | 33,94 | 33,94 | 33,94 | -1,64% | - |
31.12.2020 | 34,99 | 35,06 | 34,37 | 34,51 | 0,39% | - |
30.12.2020 | 34,08 | 34,52 | 33,74 | 34,37 | 1,03% | - |
29.12.2020 | 33,84 | 34,17 | 33,45 | 34,02 | -0,54% | - |
28.12.2020 | 34,57 | 34,64 | 34,13 | 34,21 | -3,07% | - |
24.12.2020 | 34,79 | 35,32 | 34,10 | 35,29 | 1,73% | - |
23.12.2020 | 33,09 | 34,71 | 32,98 | 34,69 | 3,12% | - |
22.12.2020 | 32,47 | 34,25 | 32,46 | 33,64 | 6,93% | - |
21.12.2020 | 31,46 | 31,46 | 31,46 | 31,46 | 0,08% | - |
18.12.2020 | 31,44 | 31,44 | 31,44 | 31,44 | -2,06% | - |
17.12.2020 | 30,81 | 34,06 | 30,81 | 32,10 | 4,54% | - |
16.12.2020 | 30,83 | 30,83 | 28,61 | 30,70 | -0,41% | - |
15.12.2020 | 0,00 | 30,83 | 0,00 | 30,83 | -1,45% | - |
14.12.2020 | 30,42 | 33,21 | 30,28 | 31,28 | 0,37% | - |
11.12.2020 | 31,22 | 31,47 | 30,51 | 31,17 | 6,15% | - |
10.12.2020 | 29,72 | 29,72 | 27,37 | 29,36 | 38,92% | - |
09.12.2020 | 21,81 | 22,00 | 19,94 | 21,14 | 2,37% | - |
08.12.2020 | 21,51 | 22,23 | 20,65 | 20,65 | -1,83% | - |
07.12.2020 | 22,09 | 22,31 | 21,03 | 21,03 | 0,74% | - |
04.12.2020 | 20,90 | 20,90 | 20,84 | 20,88 | 2,48% | - |
03.12.2020 | 20,60 | 20,78 | 20,34 | 20,37 | -1,07% | - |
02.12.2020 | 20,33 | 20,98 | 19,88 | 20,59 | 3,08% | - |
01.12.2020 | 19,97 | 20,15 | 19,76 | 19,98 | 1,81% | - |
30.11.2020 | 19,93 | 21,52 | 19,62 | 19,62 | -3,18% | - |
27.11.2020 | 20,50 | 20,87 | 20,16 | 20,27 | -0,81% | - |
25.11.2020 | 19,42 | 20,47 | 19,41 | 20,43 | 4,47% | - |
24.11.2020 | 19,54 | 19,76 | 19,45 | 19,56 | 0,59% | - |
23.11.2020 | 19,00 | 19,61 | 18,98 | 19,44 | 2,18% | - |
20.11.2020 | 18,90 | 19,10 | 18,85 | 19,03 | 0,74% | - |
19.11.2020 | 18,78 | 18,96 | 18,68 | 18,89 | -0,03% | - |
18.11.2020 | 19,11 | 19,51 | 18,88 | 18,89 | -2,68% | - |
17.11.2020 | 18,95 | 19,50 | 18,93 | 19,41 | 3,49% | - |
16.11.2020 | 18,73 | 18,90 | 18,61 | 18,76 | 0,46% | - |
13.11.2020 | 18,69 | 18,80 | 18,47 | 18,67 | -0,69% | - |
12.11.2020 | 18,92 | 19,11 | 18,63 | 18,80 | 2,26% | - |
11.11.2020 | 18,18 | 19,11 | 17,94 | 18,39 | 2,05% | - |
10.11.2020 | 18,02 | 18,40 | 0,00 | 18,02 | -2,57% | - |
09.11.2020 | 18,94 | 19,25 | 18,49 | 18,49 | -1,36% | - |
06.11.2020 | 18,18 | 18,94 | 18,11 | 18,75 | 1,90% | - |
05.11.2020 | 18,37 | 18,63 | 18,30 | 18,40 | 0,71% | - |
04.11.2020 | 0,00 | 18,37 | 0,00 | 18,27 | 3,75% | - |
03.11.2020 | 17,59 | 17,83 | 17,40 | 17,61 | 1,79% | - |
02.11.2020 | 17,28 | 17,43 | 0,00 | 17,30 | 0,17% | - |
30.10.2020 | 17,63 | 17,69 | 17,18 | 17,27 | -5,16% | - |
29.10.2020 | 17,22 | 18,51 | 17,02 | 18,21 | 14,46% | - |
28.10.2020 | 15,75 | 16,14 | 15,51 | 15,91 | -3,96% | - |
27.10.2020 | 16,44 | 16,99 | 16,35 | 16,56 | 1,07% | - |
26.10.2020 | 16,53 | 16,59 | 16,12 | 16,39 | 0,03% | - |
23.10.2020 | 16,60 | 16,94 | 16,37 | 16,38 | -3,05% | - |
22.10.2020 | 16,92 | 16,94 | 16,59 | 16,90 | 1,08% | - |
21.10.2020 | 16,76 | 16,84 | 16,56 | 16,72 | -0,45% | - |
20.10.2020 | 16,69 | 16,89 | 16,58 | 16,79 | 2,04% | - |
19.10.2020 | 16,90 | 16,92 | 16,39 | 16,46 | 1,07% | - |
16.10.2020 | 16,49 | 16,71 | 16,27 | 16,28 | -2,19% | - |
15.10.2020 | 16,41 | 16,65 | 16,23 | 16,65 | 1,34% | - |
14.10.2020 | 16,80 | 16,85 | 16,29 | 16,43 | -1,91% | - |
13.10.2020 | 16,70 | 16,90 | 16,57 | 16,75 | -0,36% | - |
12.10.2020 | 16,62 | 16,91 | 16,54 | 16,81 | 1,97% | - |
09.10.2020 | 16,37 | 16,55 | 16,16 | 16,48 | 1,57% | - |
08.10.2020 | 16,15 | 16,36 | 16,01 | 16,23 | 1,50% | - |
07.10.2020 | 15,91 | 16,07 | 15,77 | 15,99 | 1,27% | - |
06.10.2020 | 16,28 | 16,28 | 15,64 | 15,79 | 0,22% | - |
05.10.2020 | 15,85 | 16,07 | 15,65 | 15,75 | 0,10% | - |