18,095$
-5,61%
Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 19,22 | 19,61 | 17,75 | 18,09 | -5,63% | 217.271,00 |
| 17.12.2024 | 19,43 | 19,63 | 19,00 | 19,17 | -1,94% | 184.139,00 |
| 16.12.2024 | 19,23 | 20,13 | 18,75 | 19,55 | 4,49% | 224.683,00 |
| 13.12.2024 | 19,44 | 19,58 | 18,64 | 18,71 | -4,49% | 170.892,00 |
| 12.12.2024 | 20,10 | 20,23 | 19,54 | 19,59 | -3,26% | 161.736,00 |
| 11.12.2024 | 20,00 | 20,33 | 19,45 | 20,25 | 2,22% | 140.064,00 |
| 10.12.2024 | 20,35 | 20,40 | 19,71 | 19,81 | -2,89% | 153.485,00 |
| 09.12.2024 | 20,19 | 21,08 | 20,11 | 20,40 | 2,10% | 201.568,00 |
| 06.12.2024 | 20,14 | 20,23 | 19,84 | 19,98 | 1,01% | 152.050,00 |
| 05.12.2024 | 20,64 | 20,93 | 19,75 | 19,78 | -4,77% | 188.712,00 |
| 04.12.2024 | 20,30 | 20,88 | 20,07 | 20,77 | 2,37% | 277.948,00 |
| 03.12.2024 | 20,25 | 20,43 | 19,14 | 20,29 | -3,88% | 441.737,00 |
| 02.12.2024 | 20,97 | 21,21 | 20,61 | 21,11 | 0,38% | 399.651,00 |
| 29.11.2024 | 21,63 | 22,22 | 20,93 | 21,03 | -2,68% | 394.980,00 |
| 27.11.2024 | 21,44 | 21,70 | 21,12 | 21,61 | 1,65% | 144.509,00 |
| 26.11.2024 | 21,51 | 21,85 | 21,08 | 21,26 | -2,66% | 223.093,00 |
| 25.11.2024 | 20,94 | 22,10 | 20,94 | 21,84 | 5,66% | 293.553,00 |
| 22.11.2024 | 19,30 | 20,80 | 18,88 | 20,67 | 7,49% | 243.718,00 |
| 21.11.2024 | 18,09 | 19,47 | 18,05 | 19,23 | 6,89% | 301.640,00 |
| 20.11.2024 | 17,87 | 18,32 | 17,80 | 17,99 | 0,22% | 157.637,00 |
| 19.11.2024 | 17,57 | 18,24 | 17,27 | 17,95 | 0,56% | 164.972,00 |
| 18.11.2024 | 18,73 | 18,73 | 17,53 | 17,85 | -3,88% | 375.855,00 |
| 15.11.2024 | 18,95 | 19,14 | 18,37 | 18,57 | -1,38% | 181.139,00 |
| 14.11.2024 | 19,27 | 19,35 | 18,69 | 18,83 | -2,38% | 222.824,00 |
| 13.11.2024 | 19,54 | 19,80 | 19,26 | 19,29 | -0,16% | 350.015,00 |
| 12.11.2024 | 19,67 | 19,67 | 19,10 | 19,32 | -2,08% | 266.540,00 |
| 11.11.2024 | 19,84 | 20,01 | 19,50 | 19,73 | 0,41% | 238.234,00 |
| 08.11.2024 | 19,71 | 19,88 | 19,35 | 19,65 | -0,15% | 166.015,00 |
| 07.11.2024 | 20,10 | 20,23 | 19,41 | 19,68 | -2,43% | 239.790,00 |
| 06.11.2024 | 20,50 | 20,88 | 20,01 | 20,17 | 3,12% | 325.946,00 |
| 05.11.2024 | 18,51 | 19,61 | 18,48 | 19,56 | 5,22% | 238.245,00 |
| 04.11.2024 | 18,32 | 19,07 | 18,32 | 18,59 | -0,59% | 282.791,00 |
| 01.11.2024 | 19,91 | 20,08 | 18,64 | 18,70 | -4,10% | 434.547,00 |
| 31.10.2024 | 22,88 | 23,00 | 19,49 | 19,50 | 3,50% | 900.274,00 |
| 30.10.2024 | 18,93 | 19,42 | 18,79 | 18,84 | -0,89% | 262.256,00 |
| 29.10.2024 | 18,01 | 19,03 | 17,85 | 19,01 | 3,88% | 254.664,00 |
| 28.10.2024 | 18,08 | 18,59 | 18,06 | 18,30 | 2,35% | 166.410,00 |
| 25.10.2024 | 17,80 | 17,94 | 17,56 | 17,88 | 1,07% | 170.440,00 |
| 24.10.2024 | 17,96 | 18,14 | 17,56 | 17,69 | -0,90% | 241.249,00 |
| 23.10.2024 | 18,64 | 18,65 | 17,51 | 17,85 | -4,95% | 164.705,00 |
| 22.10.2024 | 18,94 | 19,17 | 18,74 | 18,78 | -1,00% | 208.966,00 |
| 21.10.2024 | 19,21 | 19,70 | 18,71 | 18,97 | -1,71% | 280.546,00 |
| 18.10.2024 | 18,02 | 19,36 | 17,88 | 19,30 | 7,64% | 334.932,00 |
| 17.10.2024 | 17,78 | 17,95 | 17,28 | 17,93 | 0,73% | 331.582,00 |
| 16.10.2024 | 17,48 | 17,87 | 17,30 | 17,80 | 3,37% | 619.948,00 |
| 15.10.2024 | 17,04 | 17,49 | 17,04 | 17,22 | 0,76% | 378.139,00 |
| 14.10.2024 | 17,23 | 17,32 | 16,92 | 17,09 | -1,04% | 210.099,00 |
| 11.10.2024 | 16,68 | 17,40 | 16,68 | 17,27 | 1,29% | 182.714,00 |
| 10.10.2024 | 16,90 | 17,31 | 16,77 | 17,05 | -0,53% | 94.013,00 |
| 09.10.2024 | 17,24 | 17,71 | 17,13 | 17,14 | -1,10% | 145.957,00 |
| 08.10.2024 | 17,52 | 17,63 | 17,29 | 17,33 | -1,48% | 86.303,00 |
| 07.10.2024 | 17,73 | 17,90 | 17,37 | 17,59 | -1,01% | 106.661,00 |
| 04.10.2024 | 17,53 | 17,78 | 17,36 | 17,77 | 3,74% | 123.780,00 |
| 03.10.2024 | 17,35 | 17,38 | 17,09 | 17,13 | -1,72% | 85.478,00 |
| 02.10.2024 | 17,00 | 17,45 | 16,87 | 17,43 | 1,28% | 140.646,00 |
| 01.10.2024 | 17,47 | 17,47 | 16,65 | 17,21 | -1,71% | 188.739,00 |
| 30.09.2024 | 17,16 | 17,75 | 17,16 | 17,51 | 1,10% | 173.594,00 |
| 27.09.2024 | 17,38 | 17,64 | 17,14 | 17,32 | 1,11% | 203.888,00 |
| 26.09.2024 | 17,54 | 17,54 | 17,11 | 17,13 | 0,12% | 214.861,00 |
| 25.09.2024 | 17,42 | 17,42 | 17,09 | 17,11 | -1,84% | 125.047,00 |
| 24.09.2024 | 17,46 | 17,61 | 17,17 | 17,43 | 0,87% | 161.981,00 |
| 23.09.2024 | 17,43 | 17,43 | 17,06 | 17,28 | 0,29% | 145.495,00 |
| 20.09.2024 | 17,45 | 17,54 | 17,22 | 17,23 | -1,88% | 351.701,00 |
| 19.09.2024 | 18,02 | 18,02 | 17,40 | 17,56 | 1,15% | 119.273,00 |
| 18.09.2024 | 17,30 | 18,17 | 17,19 | 17,36 | 0,23% | 179.088,00 |
| 17.09.2024 | 17,82 | 18,09 | 17,25 | 17,32 | -1,53% | 157.023,00 |
| 16.09.2024 | 17,44 | 17,72 | 17,23 | 17,59 | 1,03% | 165.412,00 |
| 13.09.2024 | 16,61 | 17,46 | 16,61 | 17,41 | 6,68% | 188.808,00 |
| 12.09.2024 | 16,46 | 16,70 | 16,15 | 16,32 | 0,18% | 207.384,00 |
| 11.09.2024 | 16,20 | 16,46 | 15,90 | 16,29 | -1,03% | 147.678,00 |
| 10.09.2024 | 16,25 | 16,54 | 15,94 | 16,46 | 1,92% | 177.373,00 |
| 09.09.2024 | 15,89 | 16,42 | 15,82 | 16,15 | 1,51% | 250.948,00 |
| 06.09.2024 | 17,04 | 17,11 | 15,89 | 15,91 | -6,96% | 282.972,00 |
| 05.09.2024 | 16,84 | 17,28 | 16,68 | 17,10 | 1,42% | 139.446,00 |
| 04.09.2024 | 16,77 | 17,12 | 16,55 | 16,86 | -0,12% | 184.058,00 |
| 03.09.2024 | 16,84 | 17,21 | 16,82 | 16,88 | -1,63% | 187.805,00 |
| 30.08.2024 | 17,59 | 17,74 | 16,92 | 17,16 | -2,39% | 156.172,00 |
| 29.08.2024 | 17,29 | 17,70 | 17,07 | 17,58 | 2,75% | 228.950,00 |
| 28.08.2024 | 17,04 | 17,15 | 16,77 | 17,11 | -0,87% | 186.232,00 |
| 27.08.2024 | 17,24 | 17,66 | 16,98 | 17,26 | -1,76% | 171.802,00 |
| 26.08.2024 | 17,36 | 17,65 | 17,04 | 17,57 | 1,38% | 136.692,00 |
| 23.08.2024 | 16,58 | 17,36 | 16,55 | 17,33 | 6,06% | 268.858,00 |
| 22.08.2024 | 17,24 | 17,34 | 16,19 | 16,34 | -4,72% | 216.094,00 |
| 21.08.2024 | 17,37 | 17,37 | 16,97 | 17,15 | -0,12% | 209.958,00 |
| 20.08.2024 | 17,43 | 17,43 | 16,97 | 17,17 | -0,75% | 197.496,00 |
| 19.08.2024 | 16,36 | 17,40 | 16,32 | 17,30 | 6,13% | 295.430,00 |
| 16.08.2024 | 16,03 | 16,33 | 16,00 | 16,30 | 0,99% | 156.643,00 |
| 15.08.2024 | 16,00 | 16,37 | 15,90 | 16,14 | 4,33% | 166.238,00 |
| 14.08.2024 | 16,07 | 16,17 | 15,44 | 15,47 | -3,97% | 265.400,00 |
| 13.08.2024 | 15,64 | 16,30 | 15,39 | 16,11 | 4,81% | 251.949,00 |
| 12.08.2024 | 15,76 | 15,76 | 15,11 | 15,37 | -2,60% | 268.571,00 |
| 09.08.2024 | 15,63 | 15,81 | 15,42 | 15,78 | 1,02% | 229.242,00 |
| 08.08.2024 | 15,60 | 15,72 | 15,01 | 15,62 | 1,36% | 242.922,00 |
| 07.08.2024 | 15,92 | 16,31 | 15,08 | 15,41 | -2,47% | 493.400,00 |
| 06.08.2024 | 15,23 | 15,84 | 14,75 | 15,80 | 5,90% | 477.929,00 |
| 05.08.2024 | 13,77 | 15,03 | 13,51 | 14,92 | -1,91% | 679.220,00 |
| 02.08.2024 | 15,70 | 15,84 | 15,04 | 15,21 | -4,64% | 606.833,00 |
| 01.08.2024 | 21,19 | 21,19 | 15,74 | 15,95 | -29,98% | 1.530.007,00 |
| 31.07.2024 | 22,97 | 23,60 | 22,18 | 22,78 | 1,42% | 460.550,00 |
| 30.07.2024 | 22,63 | 23,90 | 22,33 | 22,46 | -0,18% | 509.038,00 |