14,107$
-0,93%
Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 14,35 | 14,45 | 14,07 | 14,09 | -1,05% | 193.670,00 |
| 14.08.2025 | 14,30 | 14,42 | 14,00 | 14,24 | -1,39% | 248.915,00 |
| 13.08.2025 | 13,80 | 14,56 | 13,73 | 14,44 | 4,87% | 225.606,00 |
| 12.08.2025 | 13,28 | 13,81 | 13,19 | 13,77 | 5,11% | 218.592,00 |
| 11.08.2025 | 13,40 | 13,50 | 13,04 | 13,10 | -2,02% | 244.043,00 |
| 08.08.2025 | 13,61 | 13,61 | 13,31 | 13,37 | -1,84% | 208.208,00 |
| 07.08.2025 | 13,92 | 13,96 | 13,45 | 13,62 | -0,80% | 162.325,00 |
| 06.08.2025 | 13,40 | 13,76 | 13,38 | 13,73 | 2,23% | 194.831,00 |
| 05.08.2025 | 13,67 | 13,74 | 13,36 | 13,43 | -1,47% | 211.712,00 |
| 04.08.2025 | 13,59 | 13,75 | 13,34 | 13,63 | 1,34% | 266.151,00 |
| 01.08.2025 | 13,70 | 13,76 | 13,11 | 13,45 | -3,31% | 399.567,00 |
| 31.07.2025 | 13,69 | 14,16 | 13,61 | 13,91 | 0,36% | 424.072,00 |
| 30.07.2025 | 13,24 | 14,28 | 13,00 | 13,86 | 5,00% | 639.091,00 |
| 29.07.2025 | 14,70 | 14,86 | 12,92 | 13,20 | -18,57% | 1.338.148,00 |
| 28.07.2025 | 15,06 | 16,45 | 14,93 | 16,21 | 8,14% | 614.868,00 |
| 25.07.2025 | 15,23 | 15,52 | 14,87 | 14,99 | -0,99% | 218.113,00 |
| 24.07.2025 | 15,81 | 15,92 | 15,04 | 15,14 | -4,84% | 282.948,00 |
| 23.07.2025 | 15,65 | 15,97 | 15,61 | 15,91 | 1,73% | 193.923,00 |
| 22.07.2025 | 15,31 | 15,74 | 15,31 | 15,64 | 1,16% | 216.029,00 |
| 21.07.2025 | 15,68 | 15,81 | 15,36 | 15,46 | -0,51% | 135.996,00 |
| 18.07.2025 | 15,99 | 15,99 | 15,50 | 15,54 | -1,89% | 150.072,00 |
| 17.07.2025 | 15,75 | 16,16 | 15,72 | 15,84 | 0,44% | 212.184,00 |
| 16.07.2025 | 15,64 | 15,81 | 15,36 | 15,77 | 1,09% | 232.570,00 |
| 15.07.2025 | 15,47 | 15,88 | 15,25 | 15,60 | 1,83% | 312.945,00 |
| 14.07.2025 | 15,57 | 15,78 | 15,14 | 15,32 | -2,61% | 228.268,00 |
| 11.07.2025 | 16,00 | 16,00 | 15,73 | 15,73 | -2,42% | 271.027,00 |
| 10.07.2025 | 16,03 | 16,15 | 15,68 | 16,12 | 0,69% | 229.620,00 |
| 09.07.2025 | 16,17 | 16,26 | 15,82 | 16,01 | -0,37% | 301.038,00 |
| 08.07.2025 | 15,85 | 16,14 | 15,75 | 16,07 | 1,97% | 354.270,00 |
| 07.07.2025 | 15,90 | 16,09 | 15,72 | 15,76 | -1,81% | 204.726,00 |
| 03.07.2025 | 16,22 | 16,37 | 16,01 | 16,05 | -0,31% | 166.360,00 |
| 02.07.2025 | 15,99 | 16,17 | 15,76 | 16,10 | 0,94% | 265.057,00 |
| 01.07.2025 | 15,78 | 16,35 | 15,50 | 15,95 | 0,31% | 265.247,00 |
| 30.06.2025 | 15,33 | 16,06 | 15,33 | 15,90 | 4,26% | 361.506,00 |
| 27.06.2025 | 15,01 | 15,29 | 14,92 | 15,25 | 1,73% | 877.540,00 |
| 26.06.2025 | 14,52 | 15,01 | 14,37 | 14,99 | 3,81% | 187.001,00 |
| 25.06.2025 | 14,66 | 14,75 | 14,31 | 14,44 | -1,10% | 149.209,00 |
| 24.06.2025 | 14,22 | 14,70 | 14,16 | 14,60 | 3,84% | 183.890,00 |
| 23.06.2025 | 13,87 | 14,11 | 13,69 | 14,06 | 0,79% | 142.784,00 |
| 20.06.2025 | 14,40 | 14,40 | 13,93 | 13,95 | -1,69% | 262.402,00 |
| 18.06.2025 | 14,13 | 14,32 | 14,09 | 14,19 | 0,35% | 142.640,00 |
| 17.06.2025 | 14,12 | 14,37 | 14,11 | 14,14 | -0,98% | 157.781,00 |
| 16.06.2025 | 13,95 | 14,35 | 13,87 | 14,28 | 3,78% | 231.872,00 |
| 13.06.2025 | 13,99 | 14,14 | 13,65 | 13,76 | -3,51% | 228.485,00 |
| 12.06.2025 | 14,65 | 14,74 | 14,19 | 14,26 | -2,86% | 245.450,00 |
| 11.06.2025 | 15,17 | 15,40 | 14,58 | 14,68 | -3,17% | 233.804,00 |
| 10.06.2025 | 15,10 | 15,35 | 15,06 | 15,16 | 0,53% | 246.727,00 |
| 09.06.2025 | 15,05 | 15,49 | 14,95 | 15,08 | 0,87% | 508.931,00 |
| 06.06.2025 | 14,39 | 15,06 | 14,29 | 14,95 | 5,06% | 356.530,00 |
| 05.06.2025 | 14,45 | 14,63 | 14,16 | 14,23 | -1,32% | 221.700,00 |
| 04.06.2025 | 14,44 | 14,79 | 14,32 | 14,42 | -0,55% | 180.664,00 |
| 03.06.2025 | 14,39 | 14,72 | 14,09 | 14,50 | 0,69% | 236.871,00 |
| 02.06.2025 | 14,02 | 14,48 | 13,76 | 14,40 | 2,71% | 285.183,00 |
| 30.05.2025 | 14,26 | 14,50 | 13,85 | 14,02 | -2,71% | 303.724,00 |
| 29.05.2025 | 14,89 | 14,89 | 14,34 | 14,41 | -2,24% | 183.729,00 |
| 28.05.2025 | 14,51 | 14,79 | 14,16 | 14,74 | 1,59% | 284.553,00 |
| 27.05.2025 | 14,05 | 14,58 | 13,98 | 14,51 | 5,14% | 265.282,00 |
| 23.05.2025 | 13,71 | 13,98 | 13,71 | 13,80 | -1,22% | 179.346,00 |
| 22.05.2025 | 13,71 | 14,01 | 13,60 | 13,97 | 1,90% | 262.918,00 |
| 21.05.2025 | 14,03 | 14,12 | 13,57 | 13,71 | -3,59% | 208.966,00 |
| 20.05.2025 | 14,15 | 14,30 | 13,95 | 14,22 | 0,21% | 178.349,00 |
| 19.05.2025 | 14,14 | 14,36 | 14,05 | 14,19 | -1,87% | 156.156,00 |
| 16.05.2025 | 14,60 | 14,63 | 14,33 | 14,46 | -1,36% | 229.254,00 |
| 15.05.2025 | 14,57 | 14,75 | 14,33 | 14,66 | 0,55% | 185.439,00 |
| 14.05.2025 | 14,37 | 14,73 | 14,22 | 14,58 | 1,67% | 309.752,00 |
| 13.05.2025 | 14,38 | 14,53 | 14,22 | 14,34 | -0,28% | 220.134,00 |
| 12.05.2025 | 15,00 | 15,00 | 14,17 | 14,38 | 2,20% | 326.256,00 |
| 09.05.2025 | 13,88 | 14,32 | 13,88 | 14,07 | 1,52% | 313.419,00 |
| 08.05.2025 | 13,78 | 14,12 | 13,66 | 13,86 | 0,73% | 395.730,00 |
| 07.05.2025 | 14,00 | 14,00 | 12,63 | 13,76 | 12,05% | 783.157,00 |
| 06.05.2025 | 12,00 | 12,45 | 11,93 | 12,28 | 0,82% | 291.795,00 |
| 05.05.2025 | 12,31 | 12,53 | 12,17 | 12,18 | -2,48% | 198.459,00 |
| 02.05.2025 | 12,64 | 12,72 | 12,41 | 12,49 | 0,32% | 286.983,00 |
| 01.05.2025 | 12,54 | 12,62 | 12,37 | 12,45 | 0,24% | 246.176,00 |
| 30.04.2025 | 12,57 | 12,66 | 12,28 | 12,42 | -3,65% | 274.200,00 |
| 29.04.2025 | 12,57 | 12,95 | 12,57 | 12,89 | 2,06% | 187.213,00 |
| 28.04.2025 | 12,68 | 12,87 | 12,40 | 12,63 | -0,47% | 182.949,00 |
| 25.04.2025 | 12,45 | 12,72 | 12,45 | 12,69 | 0,63% | 268.598,00 |
| 24.04.2025 | 12,14 | 12,65 | 12,14 | 12,61 | 4,30% | 181.804,00 |
| 23.04.2025 | 12,17 | 12,40 | 12,05 | 12,09 | 2,63% | 312.989,00 |
| 22.04.2025 | 11,59 | 11,91 | 11,50 | 11,78 | 2,88% | 277.311,00 |
| 21.04.2025 | 11,65 | 11,79 | 11,33 | 11,45 | -3,13% | 208.339,00 |
| 17.04.2025 | 12,16 | 12,25 | 11,80 | 11,82 | -2,64% | 214.256,00 |
| 16.04.2025 | 12,09 | 12,31 | 11,93 | 12,14 | -1,86% | 270.277,00 |
| 15.04.2025 | 12,05 | 12,43 | 12,05 | 12,37 | 2,57% | 225.826,00 |
| 14.04.2025 | 12,43 | 12,43 | 11,86 | 12,06 | -0,74% | 242.646,00 |
| 11.04.2025 | 12,26 | 12,39 | 11,87 | 12,15 | -1,70% | 225.281,00 |
| 10.04.2025 | 12,55 | 12,73 | 11,97 | 12,36 | -4,85% | 324.495,00 |
| 09.04.2025 | 11,50 | 13,30 | 11,50 | 12,99 | 11,22% | 388.093,00 |
| 08.04.2025 | 12,80 | 12,83 | 11,50 | 11,68 | -4,30% | 440.636,00 |
| 07.04.2025 | 11,68 | 12,87 | 11,47 | 12,21 | -1,17% | 529.146,00 |
| 04.04.2025 | 12,10 | 12,42 | 11,80 | 12,35 | -2,45% | 499.104,00 |
| 03.04.2025 | 12,71 | 13,04 | 12,26 | 12,66 | -6,84% | 395.822,00 |
| 02.04.2025 | 13,27 | 13,69 | 13,27 | 13,59 | 0,37% | 294.398,00 |
| 01.04.2025 | 13,01 | 13,60 | 12,75 | 13,54 | 3,36% | 380.011,00 |
| 31.03.2025 | 13,07 | 13,28 | 12,83 | 13,10 | -2,02% | 275.511,00 |
| 28.03.2025 | 14,62 | 14,62 | 13,31 | 13,37 | -5,98% | 340.827,00 |
| 27.03.2025 | 14,66 | 14,76 | 14,13 | 14,22 | -3,46% | 232.459,00 |
| 26.03.2025 | 14,85 | 15,09 | 14,69 | 14,73 | -2,06% | 179.021,00 |
| 25.03.2025 | 15,40 | 15,50 | 15,02 | 15,04 | -1,44% | 217.857,00 |