13,980$
-0,07%
Echtzeit-Aktienkurs Boingo Wireless Inc.
Bid:
Ask:
Aktienkurse zur Boingo Wireless Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2021 | 14,00 | 14,02 | 13,98 | 13,99 | 0,07% | 1.773.763,00 |
| 28.05.2021 | 13,99 | 14,00 | 13,98 | 13,98 | 0,00% | 1.057.626,00 |
| 27.05.2021 | 14,00 | 14,00 | 13,97 | 13,98 | 0,14% | 2.408.658,00 |
| 26.05.2021 | 13,95 | 13,97 | 13,93 | 13,96 | 0,00% | 1.915.449,00 |
| 25.05.2021 | 13,97 | 13,97 | 13,94 | 13,96 | 0,07% | 1.256.234,00 |
| 24.05.2021 | 13,98 | 13,98 | 13,95 | 13,95 | -0,14% | 464.721,00 |
| 21.05.2021 | 13,98 | 13,98 | 13,95 | 13,97 | 0,07% | 1.411.793,00 |
| 20.05.2021 | 13,96 | 13,98 | 13,96 | 13,96 | 0,00% | 418.652,00 |
| 19.05.2021 | 13,98 | 13,98 | 13,96 | 13,96 | -0,07% | 583.672,00 |
| 18.05.2021 | 13,95 | 13,98 | 13,95 | 13,97 | 0,22% | 438.917,00 |
| 17.05.2021 | 13,96 | 13,98 | 13,94 | 13,94 | -0,14% | 366.796,00 |
| 14.05.2021 | 13,95 | 13,98 | 13,95 | 13,96 | 0,07% | 501.604,00 |
| 13.05.2021 | 13,95 | 13,95 | 13,93 | 13,95 | 0,14% | 578.682,00 |
| 12.05.2021 | 13,95 | 13,99 | 13,93 | 13,93 | -0,43% | 1.500.598,00 |
| 11.05.2021 | 13,95 | 13,99 | 13,95 | 13,99 | 0,21% | 420.734,00 |
| 10.05.2021 | 13,96 | 13,98 | 13,95 | 13,96 | -0,14% | 242.306,00 |
| 07.05.2021 | 13,95 | 13,99 | 13,95 | 13,98 | 0,14% | 235.708,00 |
| 06.05.2021 | 13,96 | 13,97 | 13,94 | 13,96 | -0,07% | 271.046,00 |
| 05.05.2021 | 13,97 | 13,98 | 13,95 | 13,97 | 0,14% | 375.026,00 |
| 04.05.2021 | 13,96 | 14,00 | 13,95 | 13,95 | -0,07% | 1.033.656,00 |
| 03.05.2021 | 13,96 | 13,98 | 13,95 | 13,96 | 0,00% | 509.530,00 |
| 30.04.2021 | 13,95 | 13,97 | 13,94 | 13,96 | 0,00% | 683.111,00 |
| 29.04.2021 | 13,96 | 13,98 | 13,95 | 13,96 | 0,00% | 576.726,00 |
| 28.04.2021 | 13,95 | 13,97 | 13,95 | 13,96 | 0,07% | 372.774,00 |
| 27.04.2021 | 13,96 | 13,97 | 13,95 | 13,95 | -0,04% | 418.831,00 |
| 26.04.2021 | 13,94 | 13,96 | 13,93 | 13,96 | 0,14% | 732.094,00 |
| 23.04.2021 | 13,92 | 13,94 | 13,92 | 13,94 | 0,11% | 721.661,00 |
| 22.04.2021 | 13,92 | 13,95 | 13,91 | 13,92 | 0,07% | 373.757,00 |
| 21.04.2021 | 13,90 | 13,92 | 13,86 | 13,91 | -0,07% | 276.575,00 |
| 20.04.2021 | 13,91 | 13,93 | 13,90 | 13,92 | 0,07% | 400.491,00 |
| 19.04.2021 | 13,93 | 13,93 | 13,89 | 13,91 | 0,00% | 618.313,00 |
| 16.04.2021 | 13,94 | 13,96 | 13,88 | 13,91 | 0,00% | 1.314.877,00 |
| 15.04.2021 | 13,91 | 13,95 | 13,89 | 13,91 | 0,00% | 1.214.928,00 |
| 14.04.2021 | 13,92 | 13,96 | 13,90 | 13,91 | 0,07% | 585.684,00 |
| 13.04.2021 | 13,91 | 13,98 | 13,89 | 13,90 | -0,07% | 1.082.272,00 |
| 12.04.2021 | 13,90 | 13,94 | 13,89 | 13,91 | -0,71% | 1.166.638,00 |
| 09.04.2021 | 13,98 | 14,02 | 13,98 | 14,01 | 0,14% | 539.890,00 |
| 08.04.2021 | 14,02 | 14,06 | 13,99 | 13,99 | -0,21% | 445.019,00 |
| 07.04.2021 | 14,10 | 14,10 | 13,99 | 14,02 | -0,78% | 526.104,00 |
| 06.04.2021 | 14,02 | 14,15 | 13,97 | 14,13 | 1,07% | 2.181.351,00 |
| 05.04.2021 | 14,15 | 14,15 | 13,96 | 13,98 | -0,92% | 2.380.280,00 |
| 01.04.2021 | 14,11 | 14,34 | 14,08 | 14,11 | 0,28% | 817.705,00 |
| 31.03.2021 | 14,06 | 14,15 | 14,05 | 14,07 | -0,07% | 626.201,00 |
| 30.03.2021 | 14,05 | 14,09 | 14,05 | 14,08 | 0,21% | 660.747,00 |
| 29.03.2021 | 14,04 | 14,06 | 14,03 | 14,05 | 0,07% | 1.255.855,00 |
| 26.03.2021 | 14,04 | 14,06 | 14,03 | 14,04 | 0,00% | 411.804,00 |
| 25.03.2021 | 14,01 | 14,07 | 14,01 | 14,04 | -0,07% | 1.215.023,00 |
| 24.03.2021 | 14,09 | 14,13 | 14,03 | 14,05 | 0,00% | 263.624,00 |
| 23.03.2021 | 14,06 | 14,12 | 14,03 | 14,05 | -0,64% | 761.238,00 |
| 22.03.2021 | 14,05 | 14,15 | 13,98 | 14,14 | 0,71% | 370.066,00 |
| 19.03.2021 | 14,02 | 14,05 | 14,01 | 14,04 | 0,00% | 853.053,00 |
| 18.03.2021 | 14,10 | 14,15 | 14,03 | 14,04 | -0,78% | 537.983,00 |
| 17.03.2021 | 14,09 | 14,15 | 14,02 | 14,15 | 0,43% | 578.869,00 |
| 16.03.2021 | 14,05 | 14,11 | 14,04 | 14,09 | 0,28% | 334.683,00 |
| 15.03.2021 | 14,06 | 14,14 | 14,00 | 14,05 | -0,14% | 399.580,00 |
| 12.03.2021 | 14,15 | 14,18 | 14,00 | 14,07 | -0,28% | 636.393,00 |
| 11.03.2021 | 14,19 | 14,24 | 14,11 | 14,11 | -0,35% | 466.270,00 |
| 10.03.2021 | 14,09 | 14,21 | 14,07 | 14,16 | 0,35% | 905.686,00 |
| 09.03.2021 | 14,14 | 14,19 | 14,07 | 14,11 | 0,14% | 764.866,00 |
| 08.03.2021 | 14,07 | 14,24 | 14,02 | 14,09 | 0,14% | 1.265.802,00 |
| 05.03.2021 | 14,06 | 14,13 | 14,00 | 14,07 | 0,36% | 2.128.058,00 |
| 04.03.2021 | 14,07 | 14,24 | 14,00 | 14,02 | -0,57% | 4.513.502,00 |
| 03.03.2021 | 14,25 | 14,25 | 14,06 | 14,10 | -0,70% | 2.396.448,00 |
| 02.03.2021 | 14,18 | 14,37 | 14,11 | 14,20 | -0,42% | 2.936.986,00 |
| 01.03.2021 | 13,98 | 14,35 | 13,90 | 14,26 | 25,09% | 20.150.555,00 |
| 26.02.2021 | 11,54 | 11,62 | 11,26 | 11,40 | -1,13% | 374.618,00 |
| 25.02.2021 | 12,16 | 12,19 | 11,42 | 11,53 | -5,18% | 350.369,00 |
| 24.02.2021 | 12,18 | 12,30 | 11,82 | 12,16 | 0,58% | 357.196,00 |
| 23.02.2021 | 12,70 | 12,70 | 11,67 | 12,09 | -5,03% | 1.114.971,00 |
| 22.02.2021 | 13,10 | 13,58 | 12,66 | 12,73 | -2,68% | 520.889,00 |
| 19.02.2021 | 12,64 | 13,15 | 12,60 | 13,08 | 3,40% | 404.993,00 |
| 18.02.2021 | 12,27 | 12,72 | 12,15 | 12,65 | 2,35% | 423.832,00 |
| 17.02.2021 | 12,66 | 12,72 | 12,32 | 12,36 | -2,60% | 320.243,00 |
| 16.02.2021 | 12,56 | 12,80 | 12,32 | 12,69 | 1,04% | 450.365,00 |
| 12.02.2021 | 12,41 | 12,82 | 12,28 | 12,56 | 0,80% | 263.172,00 |
| 11.02.2021 | 13,00 | 13,08 | 12,40 | 12,46 | -3,04% | 229.082,00 |
| 10.02.2021 | 12,72 | 13,05 | 12,64 | 12,85 | 1,74% | 353.079,00 |
| 09.02.2021 | 12,93 | 13,09 | 12,61 | 12,63 | -3,07% | 453.608,00 |
| 08.02.2021 | 12,94 | 13,15 | 12,83 | 13,03 | 2,64% | 247.147,00 |
| 05.02.2021 | 12,86 | 12,86 | 12,36 | 12,70 | -0,98% | 284.802,00 |
| 04.02.2021 | 12,65 | 12,82 | 12,40 | 12,82 | 1,99% | 299.341,00 |
| 03.02.2021 | 12,13 | 12,62 | 12,06 | 12,57 | 4,40% | 483.863,00 |
| 02.02.2021 | 11,54 | 12,23 | 11,45 | 12,04 | 4,79% | 419.962,00 |
| 01.02.2021 | 11,60 | 11,77 | 11,35 | 11,49 | -0,43% | 524.269,00 |
| 29.01.2021 | 11,77 | 11,97 | 11,52 | 11,54 | -1,45% | 485.199,00 |
| 28.01.2021 | 11,87 | 12,05 | 11,56 | 11,71 | -0,43% | 619.893,00 |
| 27.01.2021 | 11,61 | 11,90 | 11,28 | 11,76 | -0,68% | 519.716,00 |
| 26.01.2021 | 12,07 | 12,12 | 11,67 | 11,84 | -1,74% | 521.825,00 |
| 25.01.2021 | 12,12 | 12,24 | 11,81 | 12,05 | -1,23% | 457.511,00 |
| 22.01.2021 | 12,01 | 12,34 | 12,00 | 12,20 | 0,99% | 410.773,00 |
| 21.01.2021 | 12,75 | 12,79 | 12,08 | 12,08 | -5,48% | 325.520,00 |
| 20.01.2021 | 12,59 | 13,12 | 12,50 | 12,78 | 2,40% | 543.911,00 |
| 19.01.2021 | 12,50 | 12,56 | 12,08 | 12,48 | 1,46% | 653.348,00 |
| 15.01.2021 | 12,34 | 12,50 | 12,17 | 12,30 | -1,44% | 451.772,00 |
| 14.01.2021 | 12,62 | 12,71 | 12,39 | 12,48 | 0,81% | 477.153,00 |
| 13.01.2021 | 12,69 | 12,81 | 12,35 | 12,38 | -2,29% | 142.226,00 |
| 12.01.2021 | 12,69 | 12,71 | 12,27 | 12,67 | 0,56% | 197.384,00 |
| 11.01.2021 | 12,76 | 12,82 | 12,42 | 12,60 | -1,87% | 199.294,00 |
| 08.01.2021 | 12,92 | 13,00 | 12,62 | 12,84 | 0,31% | 257.127,00 |
| 07.01.2021 | 13,29 | 13,40 | 12,61 | 12,80 | -2,59% | 356.122,00 |