12,145€
-0,74%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,21 | 12,37 | 12,02 | 12,02 | -1,73% | - |
| 14.08.2025 | 12,33 | 12,38 | 12,03 | 12,24 | -1,08% | - |
| 13.08.2025 | 11,78 | 12,46 | 11,70 | 12,37 | 4,81% | - |
| 12.08.2025 | 11,28 | 11,84 | 11,28 | 11,80 | 4,63% | - |
| 11.08.2025 | 11,47 | 11,64 | 11,22 | 11,28 | -1,96% | - |
| 08.08.2025 | 11,71 | 11,75 | 11,41 | 11,50 | -1,37% | - |
| 07.08.2025 | 11,80 | 12,07 | 11,55 | 11,66 | -1,04% | - |
| 06.08.2025 | 11,62 | 11,81 | 11,49 | 11,79 | 1,48% | - |
| 05.08.2025 | 11,84 | 11,94 | 11,56 | 11,61 | -1,42% | - |
| 04.08.2025 | 11,67 | 11,88 | 11,50 | 11,78 | 1,19% | - |
| 01.08.2025 | 12,12 | 12,12 | 11,32 | 11,64 | -4,67% | - |
| 31.07.2025 | 12,27 | 12,40 | 11,88 | 12,21 | 0,63% | - |
| 30.07.2025 | 11,46 | 12,45 | 11,37 | 12,14 | 5,02% | - |
| 29.07.2025 | 14,04 | 14,19 | 11,20 | 11,56 | -17,16% | - |
| 28.07.2025 | 12,87 | 14,16 | 12,84 | 13,95 | 9,20% | - |
| 25.07.2025 | 12,89 | 13,27 | 12,67 | 12,77 | -0,95% | - |
| 24.07.2025 | 13,55 | 13,58 | 12,78 | 12,90 | -4,59% | - |
| 23.07.2025 | 13,35 | 13,58 | 13,26 | 13,52 | 1,52% | - |
| 22.07.2025 | 13,23 | 13,41 | 13,12 | 13,31 | 0,57% | - |
| 21.07.2025 | 13,39 | 13,56 | 13,10 | 13,24 | -1,27% | - |
| 18.07.2025 | 13,63 | 13,65 | 13,32 | 13,41 | -1,88% | - |
| 17.07.2025 | 13,59 | 13,95 | 13,57 | 13,67 | 0,63% | - |
| 16.07.2025 | 13,38 | 13,61 | 13,09 | 13,58 | 0,98% | - |
| 15.07.2025 | 13,18 | 13,67 | 13,18 | 13,45 | 2,70% | - |
| 14.07.2025 | 13,40 | 13,46 | 12,96 | 13,10 | -2,84% | - |
| 11.07.2025 | 13,77 | 13,77 | 13,43 | 13,48 | -2,26% | - |
| 10.07.2025 | 13,60 | 13,81 | 13,39 | 13,79 | 0,88% | - |
| 09.07.2025 | 13,70 | 13,87 | 13,53 | 13,67 | -0,36% | - |
| 08.07.2025 | 13,45 | 13,78 | 13,43 | 13,72 | 2,08% | - |
| 07.07.2025 | 13,58 | 13,71 | 12,90 | 13,44 | -0,94% | - |
| 04.07.2025 | 13,58 | 13,58 | 13,54 | 13,57 | -0,85% | - |
| 03.07.2025 | 13,67 | 13,92 | 13,64 | 13,68 | 2,92% | - |
| 02.07.2025 | 13,56 | 13,75 | 13,30 | 13,30 | -1,81% | - |
| 01.07.2025 | 13,47 | 13,89 | 13,04 | 13,54 | 0,27% | - |
| 30.06.2025 | 13,05 | 13,64 | 13,03 | 13,50 | 3,67% | - |
| 27.06.2025 | 12,84 | 13,05 | 12,72 | 13,03 | 1,64% | - |
| 26.06.2025 | 12,37 | 12,82 | 12,25 | 12,82 | 3,43% | - |
| 25.06.2025 | 12,57 | 12,72 | 12,31 | 12,39 | -1,49% | - |
| 24.06.2025 | 12,18 | 12,65 | 12,18 | 12,58 | 3,54% | - |
| 23.06.2025 | 12,11 | 12,27 | 11,88 | 12,15 | 0,33% | - |
| 20.06.2025 | 12,30 | 12,53 | 12,10 | 12,11 | -1,30% | - |
| 19.06.2025 | 12,36 | 12,36 | 12,27 | 12,27 | -0,69% | - |
| 18.06.2025 | 12,30 | 12,45 | 12,25 | 12,35 | 0,37% | - |
| 17.06.2025 | 12,32 | 12,47 | 12,21 | 12,31 | -0,34% | - |
| 16.06.2025 | 11,93 | 12,38 | 11,92 | 12,35 | 3,65% | - |
| 13.06.2025 | 12,22 | 12,31 | 11,85 | 11,92 | -3,11% | - |
| 12.06.2025 | 12,71 | 12,73 | 12,25 | 12,30 | -3,76% | - |
| 11.06.2025 | 13,24 | 13,36 | 12,71 | 12,78 | -3,69% | - |
| 10.06.2025 | 13,23 | 13,44 | 13,13 | 13,27 | 0,45% | - |
| 09.06.2025 | 13,08 | 13,57 | 13,07 | 13,21 | 0,72% | - |
| 06.06.2025 | 12,48 | 13,21 | 12,48 | 13,11 | 5,64% | - |
| 05.06.2025 | 12,63 | 12,78 | 12,38 | 12,41 | -1,76% | - |
| 04.06.2025 | 12,76 | 12,95 | 12,56 | 12,64 | -0,98% | - |
| 03.06.2025 | 12,57 | 12,93 | 12,40 | 12,76 | 1,31% | - |
| 02.06.2025 | 12,03 | 12,66 | 12,03 | 12,60 | 2,12% | - |
| 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% | - |