19,290$
-1,98%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,03 | 20,18 | 19,13 | 19,26 | -2,33% | 226.916,00 |
| 02.05.2024 | 18,94 | 19,72 | 18,69 | 19,72 | 5,17% | 188.602,00 |
| 01.05.2024 | 18,19 | 19,43 | 18,01 | 18,75 | 2,80% | 309.148,00 |
| 30.04.2024 | 17,91 | 18,37 | 17,88 | 18,24 | -0,27% | 136.920,00 |
| 29.04.2024 | 18,17 | 18,54 | 17,94 | 18,29 | 1,39% | 152.795,00 |
| 26.04.2024 | 17,89 | 18,25 | 17,71 | 18,04 | 1,46% | 109.854,00 |
| 25.04.2024 | 17,80 | 18,03 | 17,41 | 17,78 | -3,63% | 189.531,00 |
| 24.04.2024 | 18,21 | 18,50 | 17,97 | 18,45 | 1,71% | 196.499,00 |
| 23.04.2024 | 17,42 | 18,44 | 17,42 | 18,14 | 3,84% | 243.633,00 |
| 22.04.2024 | 17,60 | 17,60 | 17,14 | 17,47 | 0,75% | 128.409,00 |
| 19.04.2024 | 17,37 | 17,91 | 17,09 | 17,34 | -1,37% | 254.904,00 |
| 18.04.2024 | 17,23 | 17,79 | 16,94 | 17,58 | 2,51% | 148.782,00 |
| 17.04.2024 | 17,25 | 17,36 | 16,97 | 17,15 | 0,09% | 167.397,00 |
| 16.04.2024 | 16,78 | 17,29 | 16,72 | 17,14 | 0,79% | 156.244,00 |
| 15.04.2024 | 17,45 | 17,50 | 16,70 | 17,00 | -1,96% | 241.712,00 |
| 12.04.2024 | 17,48 | 17,50 | 17,23 | 17,34 | -2,25% | 213.443,00 |
| 11.04.2024 | 17,66 | 17,79 | 17,18 | 17,74 | 1,60% | 174.221,00 |
| 10.04.2024 | 17,76 | 17,76 | 17,10 | 17,46 | -3,59% | 197.628,00 |
| 09.04.2024 | 17,85 | 18,23 | 17,83 | 18,11 | 2,32% | 196.307,00 |
| 08.04.2024 | 17,50 | 17,75 | 17,42 | 17,70 | 1,32% | 137.586,00 |
| 05.04.2024 | 17,37 | 17,73 | 17,15 | 17,47 | -0,23% | 194.957,00 |
| 04.04.2024 | 17,97 | 17,99 | 17,31 | 17,51 | -0,62% | 253.827,00 |
| 03.04.2024 | 17,07 | 17,65 | 16,92 | 17,62 | 3,40% | 222.262,00 |
| 02.04.2024 | 17,21 | 17,22 | 16,65 | 17,04 | -2,80% | 338.539,00 |
| 01.04.2024 | 18,27 | 18,49 | 17,46 | 17,53 | -4,00% | 221.020,00 |
| 28.03.2024 | 18,18 | 18,68 | 18,09 | 18,26 | 1,16% | 326.568,00 |
| 27.03.2024 | 18,12 | 18,34 | 17,82 | 18,05 | 1,01% | 456.818,00 |
| 26.03.2024 | 18,66 | 18,66 | 17,77 | 17,87 | -3,04% | 297.013,00 |
| 25.03.2024 | 18,65 | 19,00 | 18,20 | 18,43 | -1,07% | 210.544,00 |
| 22.03.2024 | 19,00 | 19,11 | 18,62 | 18,63 | -2,20% | 188.647,00 |
| 21.03.2024 | 19,48 | 19,62 | 19,00 | 19,05 | -1,40% | 158.121,00 |
| 20.03.2024 | 18,88 | 19,68 | 18,75 | 19,32 | 2,60% | 204.953,00 |
| 19.03.2024 | 18,79 | 19,30 | 18,46 | 18,83 | -0,26% | 260.348,00 |
| 18.03.2024 | 18,39 | 19,24 | 18,04 | 18,88 | 3,17% | 411.469,00 |
| 15.03.2024 | 18,72 | 19,12 | 18,16 | 18,30 | -2,56% | 462.836,00 |
| 14.03.2024 | 19,91 | 19,91 | 18,51 | 18,78 | -5,49% | 288.529,00 |
| 13.03.2024 | 20,39 | 21,68 | 19,58 | 19,87 | -3,21% | 560.682,00 |
| 12.03.2024 | 20,07 | 20,68 | 19,85 | 20,53 | 1,78% | 337.044,00 |
| 11.03.2024 | 19,76 | 20,28 | 19,73 | 20,17 | 0,80% | 170.213,00 |
| 08.03.2024 | 20,49 | 20,75 | 19,88 | 20,01 | -1,48% | 353.696,00 |
| 07.03.2024 | 19,49 | 20,37 | 19,22 | 20,31 | 4,37% | 484.335,00 |
| 06.03.2024 | 18,20 | 19,47 | 17,62 | 19,46 | 6,28% | 663.787,00 |
| 05.03.2024 | 19,00 | 19,19 | 18,23 | 18,31 | -4,88% | 530.476,00 |
| 04.03.2024 | 20,57 | 20,70 | 19,12 | 19,25 | -6,96% | 877.358,00 |
| 01.03.2024 | 20,50 | 20,99 | 19,25 | 20,69 | 0,68% | 895.099,00 |
| 29.02.2024 | 19,66 | 20,85 | 19,07 | 20,55 | 11,44% | 1.423.649,00 |
| 28.02.2024 | 17,71 | 18,89 | 16,47 | 18,44 | 51,77% | 2.987.286,00 |
| 27.02.2024 | 12,06 | 12,64 | 12,02 | 12,15 | 1,59% | 728.218,00 |
| 26.02.2024 | 11,94 | 12,31 | 11,90 | 11,96 | -0,50% | 506.061,00 |
| 23.02.2024 | 12,40 | 12,50 | 11,99 | 12,02 | -4,22% | 393.618,00 |
| 22.02.2024 | 13,31 | 13,34 | 12,42 | 12,55 | -5,64% | 437.407,00 |
| 21.02.2024 | 13,27 | 13,37 | 13,03 | 13,30 | -1,48% | 142.545,00 |
| 20.02.2024 | 13,28 | 13,60 | 13,16 | 13,50 | -1,10% | 200.731,00 |
| 16.02.2024 | 14,19 | 14,19 | 13,61 | 13,65 | -5,08% | 202.927,00 |
| 15.02.2024 | 13,98 | 14,42 | 13,63 | 14,38 | 3,60% | 205.768,00 |
| 14.02.2024 | 13,42 | 13,95 | 13,04 | 13,88 | 5,95% | 340.138,00 |
| 13.02.2024 | 14,00 | 14,07 | 13,00 | 13,10 | -10,40% | 355.364,00 |
| 12.02.2024 | 14,50 | 14,93 | 14,32 | 14,62 | 1,32% | 188.431,00 |
| 09.02.2024 | 14,36 | 14,82 | 14,19 | 14,43 | 1,91% | 164.069,00 |
| 08.02.2024 | 14,13 | 14,60 | 14,13 | 14,16 | -0,49% | 103.347,00 |
| 07.02.2024 | 14,01 | 14,33 | 13,61 | 14,23 | 1,64% | 175.367,00 |
| 06.02.2024 | 13,92 | 14,16 | 13,76 | 14,00 | 1,30% | 195.013,00 |
| 05.02.2024 | 14,00 | 14,04 | 13,59 | 13,82 | -3,22% | 125.135,00 |
| 02.02.2024 | 13,73 | 14,49 | 13,64 | 14,28 | 1,49% | 203.051,00 |
| 01.02.2024 | 13,97 | 14,36 | 13,67 | 14,07 | 1,63% | 184.596,00 |
| 31.01.2024 | 14,03 | 14,58 | 13,80 | 13,85 | -2,16% | 148.680,00 |
| 30.01.2024 | 14,62 | 14,63 | 14,04 | 14,15 | -3,41% | 183.359,00 |
| 29.01.2024 | 14,58 | 14,76 | 14,16 | 14,65 | 0,55% | 167.502,00 |
| 26.01.2024 | 14,66 | 14,98 | 14,50 | 14,57 | -0,14% | 224.126,00 |
| 25.01.2024 | 14,83 | 14,88 | 14,42 | 14,59 | 0,90% | 229.968,00 |
| 24.01.2024 | 14,96 | 15,49 | 14,41 | 14,46 | -2,63% | 251.500,00 |
| 23.01.2024 | 14,54 | 14,88 | 14,40 | 14,85 | 3,56% | 278.853,00 |
| 22.01.2024 | 13,81 | 14,42 | 13,77 | 14,34 | 5,44% | 238.945,00 |
| 19.01.2024 | 13,14 | 13,62 | 12,81 | 13,60 | 5,59% | 245.568,00 |
| 18.01.2024 | 13,02 | 13,04 | 12,60 | 12,88 | -0,08% | 184.274,00 |
| 17.01.2024 | 13,17 | 13,18 | 12,66 | 12,89 | -4,45% | 232.912,00 |
| 16.01.2024 | 13,50 | 13,70 | 13,39 | 13,49 | -1,24% | 136.710,00 |
| 12.01.2024 | 13,66 | 13,94 | 13,40 | 13,66 | 1,56% | 235.849,00 |
| 11.01.2024 | 13,88 | 13,88 | 13,31 | 13,45 | -4,13% | 178.033,00 |
| 10.01.2024 | 13,97 | 14,09 | 13,77 | 14,03 | -0,78% | 157.154,00 |
| 09.01.2024 | 14,30 | 14,30 | 14,02 | 14,14 | -2,75% | 134.881,00 |
| 08.01.2024 | 14,59 | 14,89 | 14,35 | 14,54 | 0,97% | 238.398,00 |
| 05.01.2024 | 13,57 | 14,47 | 13,57 | 14,40 | 4,43% | 417.008,00 |
| 04.01.2024 | 13,69 | 13,83 | 13,39 | 13,79 | 1,09% | 250.110,00 |
| 03.01.2024 | 13,98 | 13,99 | 13,28 | 13,64 | -4,15% | 260.108,00 |
| 02.01.2024 | 14,25 | 14,39 | 13,91 | 14,23 | -1,66% | 311.414,00 |
| 29.12.2023 | 14,71 | 14,97 | 14,41 | 14,47 | -2,16% | 194.209,00 |
| 28.12.2023 | 14,19 | 14,81 | 14,01 | 14,79 | 3,14% | 311.673,00 |
| 27.12.2023 | 14,18 | 14,59 | 14,11 | 14,34 | 1,92% | 376.841,00 |
| 26.12.2023 | 13,75 | 14,09 | 13,56 | 14,07 | 2,93% | 276.090,00 |
| 22.12.2023 | 13,51 | 13,91 | 13,39 | 13,67 | 1,86% | 201.216,00 |
| 21.12.2023 | 13,27 | 13,58 | 13,07 | 13,42 | 2,84% | 158.080,00 |
| 20.12.2023 | 13,90 | 13,94 | 13,03 | 13,05 | -6,32% | 223.415,00 |
| 19.12.2023 | 13,92 | 14,28 | 13,65 | 13,93 | 2,05% | 364.750,00 |
| 18.12.2023 | 13,80 | 14,12 | 13,51 | 13,65 | 0,52% | 377.786,00 |
| 15.12.2023 | 12,83 | 13,65 | 12,35 | 13,58 | 7,10% | 830.324,00 |
| 14.12.2023 | 12,25 | 13,40 | 12,18 | 12,68 | 5,14% | 517.976,00 |
| 13.12.2023 | 11,23 | 12,08 | 11,01 | 12,06 | 8,06% | 290.799,00 |
| 12.12.2023 | 11,34 | 11,34 | 11,01 | 11,16 | -1,85% | 227.056,00 |
| 11.12.2023 | 11,90 | 12,00 | 11,27 | 11,37 | -5,25% | 204.948,00 |