14,580$
0,83%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,04 | 15,04 | 14,44 | 14,60 | 0,97% | - |
| 18.04.2024 | 14,49 | 14,68 | 14,40 | 14,46 | 0,56% | 184.084,00 |
| 17.04.2024 | 14,78 | 14,90 | 14,38 | 14,38 | -1,64% | 147.277,00 |
| 16.04.2024 | 15,20 | 15,21 | 14,55 | 14,62 | -4,07% | 171.492,00 |
| 15.04.2024 | 15,00 | 15,32 | 14,70 | 15,24 | 2,08% | 200.586,00 |
| 12.04.2024 | 15,27 | 15,46 | 14,87 | 14,93 | -2,35% | 158.887,00 |
| 11.04.2024 | 15,07 | 15,34 | 15,01 | 15,29 | 2,21% | 162.887,00 |
| 10.04.2024 | 15,23 | 15,23 | 14,65 | 14,96 | -3,15% | 214.295,00 |
| 09.04.2024 | 15,55 | 15,76 | 15,39 | 15,45 | -0,41% | 118.697,00 |
| 08.04.2024 | 16,08 | 16,14 | 15,48 | 15,51 | -3,12% | 127.342,00 |
| 05.04.2024 | 16,45 | 16,48 | 16,00 | 16,01 | -3,50% | 216.601,00 |
| 04.04.2024 | 16,66 | 16,98 | 16,56 | 16,59 | 0,79% | 176.203,00 |
| 03.04.2024 | 16,20 | 16,52 | 16,13 | 16,46 | 1,04% | 142.062,00 |
| 02.04.2024 | 16,72 | 16,75 | 16,14 | 16,29 | -2,54% | 170.019,00 |
| 01.04.2024 | 17,52 | 17,52 | 16,66 | 16,72 | -3,77% | 144.744,00 |
| 28.03.2024 | 17,71 | 17,78 | 17,36 | 17,37 | -1,59% | 169.302,00 |
| 27.03.2024 | 17,28 | 17,68 | 17,28 | 17,65 | 2,68% | 155.231,00 |
| 26.03.2024 | 17,25 | 17,47 | 17,05 | 17,19 | 0,29% | 130.442,00 |
| 25.03.2024 | 17,22 | 17,33 | 16,95 | 17,14 | -0,06% | 99.687,00 |
| 22.03.2024 | 17,68 | 17,68 | 17,10 | 17,15 | -2,39% | 99.394,00 |
| 21.03.2024 | 17,72 | 18,12 | 17,21 | 17,57 | -0,85% | 149.329,00 |
| 20.03.2024 | 17,53 | 17,87 | 17,24 | 17,72 | 1,14% | 106.453,00 |
| 19.03.2024 | 17,37 | 17,66 | 17,37 | 17,52 | 1,04% | 126.251,00 |
| 18.03.2024 | 17,73 | 18,02 | 17,25 | 17,34 | -1,48% | 216.786,00 |
| 15.03.2024 | 17,48 | 17,81 | 17,27 | 17,60 | 0,92% | 452.482,00 |
| 14.03.2024 | 17,91 | 17,96 | 17,37 | 17,44 | -2,79% | 132.392,00 |
| 13.03.2024 | 17,50 | 18,02 | 17,50 | 17,94 | 0,62% | 176.401,00 |
| 12.03.2024 | 18,04 | 18,07 | 17,73 | 17,83 | -2,52% | 109.966,00 |
| 11.03.2024 | 18,24 | 18,60 | 18,08 | 18,29 | -0,16% | 112.611,00 |
| 08.03.2024 | 18,73 | 18,73 | 18,24 | 18,32 | -1,03% | 135.107,00 |
| 07.03.2024 | 18,81 | 18,83 | 18,40 | 18,51 | -1,44% | 85.791,00 |
| 06.03.2024 | 18,87 | 19,00 | 18,57 | 18,78 | 0,05% | 127.033,00 |
| 05.03.2024 | 18,64 | 18,87 | 18,42 | 18,77 | 0,00% | 144.927,00 |
| 04.03.2024 | 18,90 | 19,09 | 18,64 | 18,77 | 1,35% | 173.578,00 |
| 01.03.2024 | 19,33 | 20,00 | 18,48 | 18,52 | -0,75% | 188.439,00 |
| 29.02.2024 | 18,65 | 18,77 | 18,48 | 18,66 | 1,63% | 128.680,00 |
| 28.02.2024 | 18,48 | 18,79 | 18,29 | 18,36 | -1,55% | 101.514,00 |
| 27.02.2024 | 18,87 | 18,95 | 18,64 | 18,65 | -0,32% | 99.958,00 |
| 26.02.2024 | 18,40 | 18,78 | 18,38 | 18,71 | 0,75% | 134.229,00 |
| 23.02.2024 | 18,98 | 18,98 | 18,47 | 18,57 | -2,57% | 171.668,00 |
| 22.02.2024 | 21,00 | 21,04 | 18,94 | 19,06 | -9,75% | 236.024,00 |
| 21.02.2024 | 20,49 | 22,27 | 20,08 | 21,12 | 8,75% | 240.618,00 |
| 20.02.2024 | 19,54 | 19,78 | 19,28 | 19,42 | -1,22% | 154.902,00 |
| 16.02.2024 | 20,17 | 20,23 | 19,64 | 19,66 | -3,15% | 154.279,00 |
| 15.02.2024 | 19,74 | 20,34 | 19,58 | 20,30 | 3,36% | 169.662,00 |
| 14.02.2024 | 19,93 | 19,93 | 19,58 | 19,64 | -0,05% | 98.673,00 |
| 13.02.2024 | 20,11 | 20,72 | 19,60 | 19,65 | -4,80% | 198.148,00 |
| 12.02.2024 | 20,21 | 20,94 | 20,21 | 20,64 | 2,48% | 163.814,00 |
| 09.02.2024 | 19,85 | 20,19 | 19,71 | 20,14 | 1,77% | 102.964,00 |
| 08.02.2024 | 19,22 | 19,79 | 19,00 | 19,79 | 2,48% | 120.928,00 |
| 07.02.2024 | 19,69 | 19,69 | 19,24 | 19,31 | -2,20% | 74.215,00 |
| 06.02.2024 | 19,64 | 19,95 | 19,61 | 19,75 | -0,18% | 78.899,00 |
| 05.02.2024 | 19,98 | 20,12 | 19,58 | 19,78 | -2,42% | 94.157,00 |
| 02.02.2024 | 20,57 | 20,77 | 20,24 | 20,27 | -2,64% | 75.733,00 |
| 01.02.2024 | 20,69 | 20,93 | 20,62 | 20,82 | 1,61% | 80.623,00 |
| 31.01.2024 | 20,78 | 20,91 | 20,47 | 20,49 | -1,77% | 132.520,00 |
| 30.01.2024 | 20,86 | 20,94 | 20,68 | 20,86 | -0,76% | 55.288,00 |
| 29.01.2024 | 20,83 | 21,02 | 20,65 | 21,02 | 0,67% | 66.482,00 |
| 26.01.2024 | 20,85 | 21,06 | 20,64 | 20,88 | 0,72% | 74.808,00 |
| 25.01.2024 | 20,46 | 20,76 | 20,44 | 20,73 | 2,62% | 113.828,00 |
| 24.01.2024 | 21,03 | 21,03 | 20,07 | 20,20 | -3,07% | 86.787,00 |
| 23.01.2024 | 20,93 | 21,05 | 20,66 | 20,84 | 1,21% | 131.650,00 |
| 22.01.2024 | 20,07 | 20,77 | 20,03 | 20,59 | 2,74% | 181.377,00 |
| 19.01.2024 | 19,69 | 20,08 | 19,19 | 20,04 | 2,35% | 143.345,00 |
| 18.01.2024 | 19,63 | 19,69 | 19,36 | 19,58 | -0,25% | 74.171,00 |
| 17.01.2024 | 20,00 | 20,25 | 19,55 | 19,63 | -2,24% | 100.876,00 |
| 16.01.2024 | 20,11 | 20,31 | 20,05 | 20,08 | -1,08% | 79.635,00 |
| 12.01.2024 | 20,24 | 20,40 | 20,13 | 20,30 | 1,55% | 100.499,00 |
| 11.01.2024 | 20,46 | 20,47 | 19,93 | 19,99 | -3,06% | 192.351,00 |
| 10.01.2024 | 20,53 | 20,73 | 20,45 | 20,62 | -0,10% | 98.642,00 |
| 09.01.2024 | 20,79 | 20,79 | 20,45 | 20,64 | -1,90% | 87.473,00 |
| 08.01.2024 | 20,92 | 21,07 | 20,50 | 21,04 | 0,77% | 113.979,00 |
| 05.01.2024 | 20,91 | 21,12 | 20,52 | 20,88 | -1,09% | 183.199,00 |
| 04.01.2024 | 21,64 | 21,64 | 21,08 | 21,11 | -1,86% | 127.595,00 |
| 03.01.2024 | 21,41 | 21,79 | 21,14 | 21,51 | 0,28% | 149.142,00 |
| 02.01.2024 | 21,45 | 22,09 | 21,30 | 21,45 | -0,79% | 207.979,00 |
| 29.12.2023 | 21,35 | 21,67 | 21,32 | 21,62 | 0,93% | 138.838,00 |
| 28.12.2023 | 21,42 | 21,61 | 21,26 | 21,42 | 0,00% | 93.801,00 |
| 27.12.2023 | 21,43 | 21,57 | 20,90 | 21,42 | -0,09% | 105.219,00 |
| 26.12.2023 | 21,19 | 21,51 | 21,04 | 21,44 | 1,66% | 84.213,00 |
| 22.12.2023 | 21,14 | 21,35 | 20,94 | 21,09 | 0,29% | 111.079,00 |
| 21.12.2023 | 21,01 | 21,64 | 20,74 | 21,03 | 0,72% | 172.268,00 |
| 20.12.2023 | 21,22 | 21,71 | 20,83 | 20,88 | -1,69% | 173.570,00 |
| 19.12.2023 | 20,50 | 21,27 | 20,15 | 21,24 | 3,96% | 221.909,00 |
| 18.12.2023 | 20,53 | 21,03 | 20,28 | 20,43 | 0,74% | 196.176,00 |
| 15.12.2023 | 20,84 | 20,84 | 20,02 | 20,28 | -1,70% | 1.567.868,00 |
| 14.12.2023 | 21,17 | 21,43 | 20,43 | 20,63 | -1,24% | 191.423,00 |
| 13.12.2023 | 20,46 | 20,98 | 20,07 | 20,89 | 1,56% | 235.068,00 |
| 12.12.2023 | 20,89 | 21,02 | 20,47 | 20,57 | -2,14% | 127.379,00 |
| 11.12.2023 | 20,87 | 21,04 | 20,67 | 21,02 | 0,96% | 137.696,00 |
| 08.12.2023 | 21,29 | 21,46 | 20,46 | 20,82 | -2,48% | 139.702,00 |
| 07.12.2023 | 21,33 | 21,40 | 20,67 | 21,35 | 0,80% | 177.361,00 |
| 06.12.2023 | 21,71 | 21,87 | 20,93 | 21,18 | -2,22% | 139.154,00 |
| 05.12.2023 | 22,64 | 22,64 | 21,57 | 21,66 | -4,29% | 155.449,00 |
| 04.12.2023 | 22,51 | 22,97 | 22,37 | 22,63 | -0,53% | 128.209,00 |
| 01.12.2023 | 22,29 | 22,87 | 22,21 | 22,75 | 2,16% | 126.771,00 |
| 30.11.2023 | 22,58 | 22,68 | 22,00 | 22,27 | -0,36% | 107.154,00 |
| 29.11.2023 | 22,83 | 23,13 | 22,30 | 22,35 | -1,54% | 118.793,00 |
| 28.11.2023 | 23,05 | 23,05 | 22,58 | 22,70 | -1,86% | 74.813,00 |
| 27.11.2023 | 23,25 | 23,40 | 23,03 | 23,13 | -1,78% | 91.764,00 |