Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 44,13 | 44,96 | 43,52 | 44,50 | 0,35% | - |
| 25.02.2021 | 44,78 | 46,62 | 0,00 | 44,35 | -2,61% | - |
| 24.02.2021 | 44,81 | 45,71 | 44,70 | 45,54 | 1,28% | - |
| 23.02.2021 | 44,46 | 45,41 | 44,10 | 44,96 | 1,93% | - |
| 22.02.2021 | 43,07 | 44,19 | 42,96 | 44,11 | 1,17% | - |
| 19.02.2021 | 43,74 | 43,95 | 43,11 | 43,60 | -0,55% | - |
| 18.02.2021 | 44,34 | 44,42 | 0,00 | 43,84 | -2,26% | - |
| 17.02.2021 | 44,44 | 44,98 | 44,22 | 44,86 | 1,30% | - |
| 16.02.2021 | 44,09 | 44,63 | 43,44 | 44,28 | -1,81% | - |
| 12.02.2021 | 45,87 | 46,17 | 44,73 | 45,10 | -1,09% | - |
| 11.02.2021 | 45,40 | 45,79 | 44,43 | 45,59 | -0,22% | - |
| 10.02.2021 | 45,39 | 46,40 | 44,64 | 45,69 | -2,01% | - |
| 09.02.2021 | 45,87 | 48,06 | 45,77 | 46,63 | 0,62% | - |
| 08.02.2021 | 45,23 | 46,50 | 44,74 | 46,34 | 3,39% | - |
| 05.02.2021 | 44,61 | 45,67 | 44,05 | 44,82 | 1,77% | - |
| 04.02.2021 | 44,03 | 44,08 | 44,02 | 44,04 | 2,15% | - |
| 03.02.2021 | 43,68 | 43,75 | 42,19 | 43,12 | 1,77% | - |
| 02.02.2021 | 42,58 | 43,00 | 41,70 | 42,37 | 7,08% | - |
| 01.02.2021 | 39,74 | 40,18 | 39,33 | 39,57 | 1,24% | - |
| 29.01.2021 | 40,16 | 40,35 | 38,73 | 39,08 | -2,12% | - |
| 28.01.2021 | 42,10 | 42,17 | 39,91 | 39,93 | -6,55% | - |
| 27.01.2021 | 44,47 | 44,53 | 42,18 | 42,73 | -5,07% | - |
| 26.01.2021 | 45,09 | 45,44 | 44,29 | 45,01 | 2,18% | - |
| 25.01.2021 | 43,82 | 44,34 | 43,36 | 44,05 | -0,63% | - |
| 22.01.2021 | 43,64 | 44,76 | 43,21 | 44,33 | 2,84% | - |
| 21.01.2021 | 42,91 | 43,11 | 42,91 | 43,10 | -0,68% | - |
| 20.01.2021 | 44,18 | 44,19 | 42,82 | 43,40 | -1,22% | - |
| 19.01.2021 | 43,57 | 44,21 | 43,49 | 43,93 | 1,74% | - |
| 15.01.2021 | 43,28 | 43,94 | 43,10 | 43,18 | -0,83% | - |
| 14.01.2021 | 44,07 | 44,86 | 42,69 | 43,54 | 0,23% | - |
| 13.01.2021 | 43,75 | 43,89 | 42,93 | 43,44 | -0,81% | - |
| 12.01.2021 | 43,30 | 43,87 | 42,65 | 43,80 | -0,06% | - |
| 11.01.2021 | 44,33 | 44,41 | 43,21 | 43,82 | -3,00% | - |
| 08.01.2021 | 46,04 | 46,08 | 44,60 | 45,18 | -3,37% | - |
| 07.01.2021 | 46,85 | 46,97 | 45,95 | 46,75 | 0,70% | - |
| 06.01.2021 | 45,21 | 47,42 | 0,00 | 46,43 | 4,42% | - |
| 05.01.2021 | 44,74 | 45,79 | 44,39 | 44,46 | 2,50% | - |
| 04.01.2021 | 43,43 | 43,84 | 42,46 | 43,38 | 1,18% | - |
| 31.12.2020 | 42,79 | 43,44 | 42,70 | 42,87 | 0,12% | - |
| 30.12.2020 | 43,46 | 43,59 | 42,65 | 42,82 | -1,60% | - |
| 29.12.2020 | 43,52 | 43,52 | 43,52 | 43,52 | -0,57% | - |
| 28.12.2020 | 43,77 | 44,28 | 42,88 | 43,77 | 0,68% | - |
| 24.12.2020 | 43,43 | 44,58 | 43,15 | 43,47 | 0,28% | - |
| 23.12.2020 | 43,08 | 43,78 | 42,98 | 43,35 | 0,77% | - |
| 22.12.2020 | 43,42 | 43,53 | 42,75 | 43,02 | -1,13% | - |
| 21.12.2020 | 43,27 | 44,24 | 42,97 | 43,51 | -1,47% | - |
| 18.12.2020 | 44,23 | 45,04 | 43,66 | 44,16 | -1,10% | - |
| 17.12.2020 | 44,11 | 44,99 | 43,64 | 44,65 | 1,30% | - |
| 16.12.2020 | 45,24 | 45,27 | 43,60 | 44,08 | -3,76% | - |
| 15.12.2020 | 45,33 | 46,33 | 44,85 | 45,80 | 2,07% | - |
| 14.12.2020 | 45,72 | 45,91 | 44,73 | 44,87 | 0,16% | - |
| 11.12.2020 | 44,56 | 45,02 | 43,94 | 44,80 | 0,47% | - |
| 10.12.2020 | 44,97 | 45,01 | 43,87 | 44,59 | -2,08% | - |
| 09.12.2020 | 45,25 | 45,79 | 45,03 | 45,53 | 1,41% | - |
| 08.12.2020 | 45,09 | 45,92 | 43,85 | 44,90 | -1,82% | - |
| 07.12.2020 | 45,41 | 45,86 | 45,27 | 45,73 | 0,36% | - |
| 04.12.2020 | 44,96 | 45,80 | 44,71 | 45,56 | 2,43% | - |
| 03.12.2020 | 45,16 | 45,62 | 44,43 | 44,48 | -1,35% | - |
| 02.12.2020 | 45,26 | 47,53 | 45,09 | 45,09 | 0,11% | - |
| 01.12.2020 | 44,68 | 45,18 | 44,35 | 45,04 | 1,77% | - |
| 30.11.2020 | 44,66 | 44,66 | 43,99 | 44,26 | -1,81% | - |
| 27.11.2020 | 44,93 | 45,63 | 44,61 | 45,07 | -2,16% | - |
| 25.11.2020 | 45,30 | 46,78 | 45,21 | 46,07 | 0,63% | - |
| 24.11.2020 | 45,01 | 46,27 | 44,91 | 45,78 | 3,67% | - |
| 23.11.2020 | 43,94 | 44,37 | 43,38 | 44,16 | -0,63% | - |
| 20.11.2020 | 44,57 | 45,17 | 44,19 | 44,44 | -0,68% | - |
| 19.11.2020 | 45,35 | 45,35 | 44,73 | 44,74 | -0,80% | - |
| 18.11.2020 | 45,31 | 45,94 | 44,80 | 45,10 | 0,37% | - |
| 17.11.2020 | 45,69 | 45,70 | 44,31 | 44,94 | -0,54% | - |
| 16.11.2020 | 46,03 | 46,18 | 45,09 | 45,18 | -3,09% | - |
| 13.11.2020 | 45,61 | 46,67 | 44,88 | 46,62 | 3,21% | - |
| 12.11.2020 | 45,87 | 46,02 | 44,26 | 45,17 | -3,54% | - |
| 11.11.2020 | 46,83 | 46,83 | 46,83 | 46,83 | -0,92% | - |
| 10.11.2020 | 47,52 | 48,21 | 0,00 | 47,27 | 0,92% | - |
| 09.11.2020 | 46,41 | 48,08 | 46,19 | 46,84 | 9,47% | - |
| 06.11.2020 | 44,84 | 45,01 | 0,00 | 42,79 | -5,88% | - |
| 05.11.2020 | 45,26 | 46,14 | 44,35 | 45,46 | 1,19% | - |
| 04.11.2020 | 45,69 | 46,18 | 44,39 | 44,93 | 0,35% | - |
| 03.11.2020 | 44,53 | 45,04 | 43,72 | 44,77 | 3,69% | - |
| 02.11.2020 | 43,64 | 44,18 | 43,06 | 43,18 | -0,40% | - |
| 30.10.2020 | 43,50 | 43,91 | 42,93 | 43,35 | -1,39% | - |
| 29.10.2020 | 43,81 | 44,19 | 43,25 | 43,96 | 0,29% | - |
| 28.10.2020 | 44,10 | 44,83 | 43,77 | 43,84 | 0,08% | - |
| 27.10.2020 | 44,61 | 45,69 | 43,80 | 43,80 | -2,24% | - |
| 26.10.2020 | 44,84 | 44,88 | 43,94 | 44,81 | -1,10% | - |
| 23.10.2020 | 44,72 | 45,54 | 44,38 | 45,31 | 1,38% | - |
| 22.10.2020 | 44,75 | 45,22 | 44,39 | 44,69 | -1,00% | - |
| 21.10.2020 | 44,35 | 45,14 | 43,82 | 45,14 | -0,38% | - |
| 20.10.2020 | 44,93 | 45,31 | 44,18 | 45,31 | 1,19% | - |
| 19.10.2020 | 46,02 | 46,10 | 44,50 | 44,78 | -1,59% | - |
| 16.10.2020 | 45,89 | 46,66 | 45,41 | 45,50 | -0,46% | - |
| 15.10.2020 | 44,71 | 45,95 | 44,54 | 45,71 | 0,94% | - |
| 14.10.2020 | 47,04 | 47,26 | 45,29 | 45,29 | -4,46% | - |
| 13.10.2020 | 47,89 | 48,22 | 46,54 | 47,40 | -0,22% | - |
| 12.10.2020 | 46,94 | 47,62 | 46,76 | 47,51 | 1,13% | - |
| 09.10.2020 | 46,68 | 47,05 | 45,98 | 46,98 | 2,49% | - |
| 08.10.2020 | 45,33 | 46,12 | 45,20 | 45,84 | 1,61% | - |
| 07.10.2020 | 46,02 | 46,02 | 44,12 | 45,11 | -0,17% | - |
| 06.10.2020 | 45,10 | 46,29 | 44,95 | 45,19 | 0,22% | - |
| 05.10.2020 | 44,51 | 45,40 | 44,45 | 45,09 | 1,35% | - |