13,115€
-0,57%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 13,03 | 13,26 | 12,92 | 13,11 | -0,34% | - |
| 16.10.2025 | 13,29 | 13,70 | 13,14 | 13,15 | 0,38% | - |
| 15.10.2025 | 13,18 | 13,40 | 13,04 | 13,10 | -0,77% | - |
| 14.10.2025 | 12,96 | 13,51 | 12,89 | 13,21 | 0,19% | - |
| 13.10.2025 | 13,27 | 13,53 | 13,03 | 13,18 | -4,91% | - |
| 10.10.2025 | 13,85 | 13,89 | 13,80 | 13,86 | 0,20% | - |
| 09.10.2025 | 13,92 | 14,11 | 13,77 | 13,83 | -0,59% | - |
| 08.10.2025 | 13,61 | 14,14 | 13,56 | 13,92 | 3,00% | - |
| 07.10.2025 | 14,14 | 14,23 | 13,42 | 13,51 | -4,14% | - |
| 06.10.2025 | 13,80 | 14,20 | 13,49 | 14,09 | 3,97% | 34,00 |
| 03.10.2025 | 13,42 | 13,78 | 13,39 | 13,56 | 1,13% | - |
| 02.10.2025 | 13,65 | 13,97 | 13,22 | 13,40 | -2,81% | - |
| 01.10.2025 | 14,08 | 14,37 | 13,62 | 13,79 | -2,06% | 1.000,00 |
| 30.09.2025 | 14,87 | 14,98 | 14,01 | 14,08 | -5,34% | - |
| 29.09.2025 | 15,01 | 15,17 | 14,83 | 14,88 | 0,03% | - |
| 26.09.2025 | 14,92 | 15,05 | 14,72 | 14,87 | -0,79% | - |
| 25.09.2025 | 14,91 | 15,07 | 14,65 | 14,99 | 0,67% | - |
| 24.09.2025 | 14,87 | 15,20 | 14,79 | 14,89 | 0,74% | - |
| 23.09.2025 | 15,25 | 15,30 | 14,71 | 14,78 | -3,21% | - |
| 22.09.2025 | 14,93 | 15,40 | 14,48 | 15,27 | 0,37% | - |
| 19.09.2025 | 15,37 | 15,49 | 15,19 | 15,21 | -1,24% | - |
| 18.09.2025 | 15,58 | 15,69 | 15,25 | 15,40 | 0,65% | - |
| 17.09.2025 | 13,96 | 15,68 | 13,93 | 15,30 | 9,76% | - |
| 16.09.2025 | 14,40 | 14,41 | 13,83 | 13,94 | -3,17% | - |
| 15.09.2025 | 14,02 | 14,52 | 13,84 | 14,40 | 7,99% | - |
| 11.09.2025 | 12,99 | 13,40 | 12,89 | 13,33 | 1,95% | - |
| 10.09.2025 | 13,37 | 13,81 | 13,04 | 13,08 | -0,21% | - |
| 09.09.2025 | 13,37 | 13,43 | 13,11 | 13,11 | -1,82% | - |
| 08.09.2025 | 13,41 | 13,42 | 13,35 | 13,35 | -0,16% | 40,00 |
| 05.09.2025 | 13,47 | 13,76 | 13,10 | 13,37 | -0,34% | - |
| 04.09.2025 | 13,20 | 13,43 | 13,01 | 13,42 | 1,74% | - |
| 03.09.2025 | 13,15 | 13,33 | 12,88 | 13,19 | 0,75% | - |
| 02.09.2025 | 12,78 | 13,15 | 12,59 | 13,09 | 2,00% | - |
| 01.09.2025 | 12,77 | 12,84 | 12,75 | 12,83 | -0,22% | - |
| 29.08.2025 | 12,86 | 13,02 | 12,68 | 12,86 | -0,25% | - |
| 28.08.2025 | 12,71 | 12,98 | 12,52 | 12,89 | 0,94% | - |
| 27.08.2025 | 12,28 | 12,84 | 12,26 | 12,77 | 4,22% | - |
| 26.08.2025 | 12,59 | 12,67 | 12,20 | 12,25 | -2,75% | - |
| 25.08.2025 | 12,52 | 12,69 | 12,42 | 12,60 | 0,32% | - |
| 22.08.2025 | 12,16 | 12,72 | 12,12 | 12,56 | 3,37% | - |
| 21.08.2025 | 12,09 | 12,19 | 11,79 | 12,15 | 0,93% | - |
| 20.08.2025 | 12,24 | 12,27 | 11,88 | 12,04 | -2,05% | - |
| 19.08.2025 | 12,29 | 12,38 | 12,08 | 12,29 | -0,16% | - |
| 18.08.2025 | 12,04 | 12,40 | 12,03 | 12,31 | 2,39% | - |
| 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% | - |