12,233€
-1,62%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 12,03 | 12,27 | 12,03 | 12,22 | -0,89% | - |
| 30.05.2025 | 12,69 | 12,79 | 12,22 | 12,33 | -2,81% | - |
| 29.05.2025 | 13,28 | 13,30 | 12,61 | 12,69 | -2,93% | - |
| 28.05.2025 | 12,82 | 13,10 | 12,54 | 13,07 | 2,01% | - |
| 27.05.2025 | 12,23 | 12,86 | 12,23 | 12,82 | 4,63% | - |
| 26.05.2025 | 12,18 | 12,25 | 12,18 | 12,25 | 0,85% | - |
| 23.05.2025 | 12,36 | 12,44 | 12,12 | 12,15 | -1,96% | - |
| 22.05.2025 | 12,11 | 12,45 | 12,06 | 12,39 | 2,23% | - |
| 21.05.2025 | 12,50 | 12,51 | 11,97 | 12,12 | -3,81% | - |
| 20.05.2025 | 12,57 | 12,81 | 12,44 | 12,60 | -0,17% | - |
| 19.05.2025 | 12,83 | 12,83 | 12,56 | 12,62 | -2,81% | - |
| 16.05.2025 | 13,01 | 13,14 | 12,86 | 12,99 | -0,63% | - |
| 15.05.2025 | 13,03 | 13,10 | 12,34 | 13,07 | -0,02% | - |
| 14.05.2025 | 12,82 | 13,18 | 12,74 | 13,07 | 1,95% | - |
| 13.05.2025 | 12,62 | 13,15 | 12,62 | 12,82 | -1,12% | - |
| 12.05.2025 | 12,60 | 13,75 | 12,60 | 12,97 | 3,76% | - |
| 09.05.2025 | 12,11 | 12,70 | 12,00 | 12,50 | 1,27% | - |
| 08.05.2025 | 12,49 | 12,57 | 11,45 | 12,34 | 1,40% | - |
| 07.05.2025 | 10,88 | 12,61 | 10,87 | 12,17 | 12,61% | 620,00 |
| 06.05.2025 | 10,73 | 10,95 | 10,52 | 10,81 | 0,42% | - |
| 05.05.2025 | 10,98 | 11,13 | 10,76 | 10,76 | -2,64% | - |
| 02.05.2025 | 11,07 | 11,20 | 10,98 | 11,05 | 0,95% | - |
| 30.04.2025 | 11,38 | 11,38 | 10,84 | 10,95 | -3,43% | - |
| 29.04.2025 | 11,13 | 11,37 | 10,87 | 11,34 | 2,58% | - |
| 28.04.2025 | 11,13 | 11,30 | 10,86 | 11,05 | -1,10% | - |
| 25.04.2025 | 11,21 | 11,21 | 10,99 | 11,18 | 0,97% | - |
| 24.04.2025 | 10,65 | 11,11 | 10,58 | 11,07 | 3,73% | - |
| 23.04.2025 | 10,49 | 10,94 | 10,47 | 10,67 | 3,39% | - |
| 22.04.2025 | 9,96 | 10,41 | 9,96 | 10,32 | -0,85% | - |
| 17.04.2025 | 10,80 | 10,83 | 10,39 | 10,41 | -2,46% | 1.000,00 |
| 16.04.2025 | 10,74 | 10,84 | 10,48 | 10,67 | -2,81% | - |
| 15.04.2025 | 10,63 | 10,98 | 10,62 | 10,98 | 3,10% | - |
| 14.04.2025 | 10,76 | 11,05 | 10,43 | 10,65 | -0,53% | - |
| 11.04.2025 | 11,10 | 11,15 | 10,45 | 10,71 | -3,02% | - |
| 10.04.2025 | 11,81 | 11,85 | 10,68 | 11,04 | -7,19% | - |
| 09.04.2025 | 10,37 | 12,14 | 10,37 | 11,89 | 11,64% | - |
| 08.04.2025 | 11,24 | 11,63 | 10,50 | 10,65 | -4,63% | - |
| 07.04.2025 | 10,89 | 11,73 | 10,48 | 11,17 | -1,02% | - |
| 04.04.2025 | 11,44 | 11,52 | 10,77 | 11,29 | -1,78% | - |
| 03.04.2025 | 12,11 | 12,11 | 11,02 | 11,49 | -8,19% | - |
| 02.04.2025 | 12,55 | 12,61 | 12,29 | 12,52 | -0,24% | - |
| 01.04.2025 | 12,11 | 12,60 | 11,82 | 12,55 | 3,61% | - |
| 31.03.2025 | 12,29 | 12,48 | 11,87 | 12,11 | -13,38% | 210,00 |
| 28.03.2025 | 13,18 | 14,47 | 12,31 | 13,98 | -6,99% | - |
| 27.03.2025 | 13,71 | 15,04 | 12,85 | 15,03 | 5,27% | - |
| 26.03.2025 | 13,97 | 15,11 | 13,60 | 14,28 | 3,80% | - |
| 25.03.2025 | 14,16 | 15,62 | 13,75 | 13,75 | -11,67% | - |
| 24.03.2025 | 14,07 | 15,64 | 13,29 | 15,57 | 3,63% | - |
| 21.03.2025 | 13,91 | 15,03 | 13,60 | 15,03 | 13,58% | - |
| 20.03.2025 | 13,95 | 14,09 | 13,22 | 13,23 | 0,46% | - |
| 19.03.2025 | 13,58 | 14,01 | 13,16 | 13,17 | -13,42% | - |
| 18.03.2025 | 13,77 | 15,21 | 13,42 | 15,21 | -1,37% | - |
| 17.03.2025 | 13,62 | 15,42 | 13,14 | 15,42 | 16,87% | - |
| 14.03.2025 | 13,44 | 13,72 | 13,03 | 13,19 | -0,26% | - |
| 13.03.2025 | 13,68 | 13,79 | 13,22 | 13,23 | -4,41% | - |
| 12.03.2025 | 13,62 | 14,82 | 13,38 | 13,84 | 10,68% | - |
| 11.03.2025 | 13,39 | 13,71 | 12,43 | 12,51 | -1,36% | - |
| 10.03.2025 | 13,96 | 13,97 | 11,61 | 12,68 | -9,22% | - |
| 07.03.2025 | 14,20 | 14,23 | 13,70 | 13,97 | -1,48% | - |
| 06.03.2025 | 14,14 | 14,49 | 13,66 | 14,18 | 0,26% | - |
| 05.03.2025 | 14,40 | 14,81 | 14,00 | 14,14 | -1,06% | - |
| 04.03.2025 | 14,48 | 14,61 | 13,75 | 14,29 | -0,96% | - |
| 03.03.2025 | 15,43 | 16,30 | 14,43 | 14,43 | -6,31% | - |
| 28.02.2025 | 15,61 | 16,41 | 15,21 | 15,40 | -0,87% | - |
| 27.02.2025 | 16,08 | 16,25 | 15,50 | 15,54 | -2,72% | - |
| 26.02.2025 | 16,09 | 16,25 | 15,78 | 15,97 | 0,35% | - |
| 25.02.2025 | 16,41 | 16,81 | 15,42 | 15,92 | -1,74% | - |
| 24.02.2025 | 16,25 | 16,44 | 15,60 | 16,20 | -0,31% | - |
| 21.02.2025 | 16,68 | 17,11 | 15,39 | 16,25 | -2,17% | - |
| 20.02.2025 | 17,51 | 17,69 | 15,30 | 16,61 | -5,38% | - |
| 19.02.2025 | 17,98 | 18,07 | 17,45 | 17,55 | -2,15% | - |
| 18.02.2025 | 17,99 | 18,32 | 17,33 | 17,94 | 0,10% | - |
| 17.02.2025 | 17,92 | 17,95 | 17,91 | 17,92 | 0,46% | - |
| 14.02.2025 | 18,62 | 18,95 | 17,68 | 17,84 | -4,93% | - |
| 13.02.2025 | 18,57 | 19,05 | 18,46 | 18,76 | 1,11% | - |
| 12.02.2025 | 18,02 | 18,59 | 17,51 | 18,56 | 3,47% | - |
| 11.02.2025 | 17,71 | 18,20 | 17,51 | 17,94 | 1,21% | - |
| 10.02.2025 | 17,28 | 17,73 | 17,28 | 17,72 | 3,29% | - |
| 07.02.2025 | 17,37 | 17,48 | 16,86 | 17,16 | -0,96% | - |
| 06.02.2025 | 17,49 | 17,74 | 17,19 | 17,32 | -0,51% | - |
| 05.02.2025 | 17,62 | 17,85 | 17,37 | 17,41 | -1,43% | - |
| 04.02.2025 | 17,11 | 17,84 | 16,94 | 17,66 | 3,24% | - |
| 03.02.2025 | 17,09 | 17,17 | 16,54 | 17,11 | -0,04% | - |
| 31.01.2025 | 17,42 | 17,73 | 16,97 | 17,12 | -0,93% | - |
| 30.01.2025 | 17,39 | 17,52 | 16,79 | 17,28 | -0,13% | - |
| 29.01.2025 | 17,51 | 17,57 | 16,95 | 17,30 | -0,77% | - |
| 28.01.2025 | 16,11 | 17,49 | 15,78 | 17,43 | 8,27% | 35,00 |
| 27.01.2025 | 16,27 | 16,58 | 15,76 | 16,10 | -1,88% | - |
| 24.01.2025 | 15,49 | 16,71 | 15,45 | 16,41 | 6,26% | - |
| 23.01.2025 | 15,68 | 15,88 | 15,24 | 15,44 | -1,33% | - |
| 22.01.2025 | 15,63 | 15,97 | 15,29 | 15,65 | 1,70% | - |
| 21.01.2025 | 15,16 | 15,74 | 15,16 | 15,39 | 0,59% | - |
| 20.01.2025 | 15,41 | 15,42 | 15,30 | 15,30 | 0,33% | - |
| 17.01.2025 | 15,37 | 15,71 | 15,07 | 15,25 | 0,10% | - |
| 16.01.2025 | 15,48 | 15,62 | 15,11 | 15,23 | -0,72% | - |
| 15.01.2025 | 15,17 | 15,68 | 15,14 | 15,34 | 1,39% | - |
| 14.01.2025 | 15,25 | 15,73 | 14,99 | 15,13 | -0,43% | - |
| 13.01.2025 | 15,63 | 15,63 | 15,15 | 15,20 | -2,72% | - |
| 10.01.2025 | 15,95 | 15,98 | 15,37 | 15,62 | -2,05% | - |
| 09.01.2025 | 15,96 | 15,96 | 15,93 | 15,95 | -0,03% | 150,00 |