16,311$
-0,96%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 16,54 | 16,54 | 16,04 | 16,48 | -0,09% | - |
| 09.03.2026 | 16,13 | 16,69 | 15,93 | 16,49 | -0,36% | 441.958,00 |
| 06.03.2026 | 15,71 | 16,61 | 15,71 | 16,55 | 2,48% | 526.432,00 |
| 05.03.2026 | 16,37 | 17,03 | 16,05 | 16,15 | -1,82% | 557.757,00 |
| 04.03.2026 | 15,52 | 16,63 | 15,24 | 16,45 | 5,72% | 900.651,00 |
| 03.03.2026 | 14,59 | 15,85 | 14,23 | 15,56 | 2,98% | 631.774,00 |
| 02.03.2026 | 14,34 | 15,22 | 14,34 | 15,11 | 1,96% | 575.815,00 |
| 27.02.2026 | 14,47 | 15,04 | 14,04 | 14,82 | 0,07% | 539.088,00 |
| 26.02.2026 | 13,82 | 15,00 | 13,67 | 14,81 | 7,16% | 577.249,00 |
| 25.02.2026 | 13,83 | 14,06 | 13,57 | 13,82 | 0,22% | 329.665,00 |
| 24.02.2026 | 13,85 | 14,06 | 13,49 | 13,79 | -1,22% | 397.123,00 |
| 23.02.2026 | 14,91 | 14,92 | 13,50 | 13,96 | -7,67% | 519.545,00 |
| 20.02.2026 | 14,45 | 15,95 | 14,38 | 15,12 | 3,99% | 745.024,00 |
| 19.02.2026 | 15,24 | 16,58 | 14,46 | 14,54 | 11,93% | 1.518.519,00 |
| 18.02.2026 | 12,85 | 13,02 | 12,61 | 12,99 | 0,93% | 721.121,00 |
| 17.02.2026 | 12,90 | 13,15 | 12,50 | 12,87 | -0,69% | 702.568,00 |
| 13.02.2026 | 12,84 | 13,34 | 12,73 | 12,96 | 1,09% | 385.586,00 |
| 12.02.2026 | 13,10 | 13,20 | 12,57 | 12,82 | -1,91% | 366.147,00 |
| 11.02.2026 | 13,68 | 13,68 | 12,89 | 13,07 | -3,61% | 436.600,00 |
| 10.02.2026 | 13,32 | 13,93 | 13,13 | 13,56 | 2,03% | 269.399,00 |
| 09.02.2026 | 13,40 | 13,56 | 13,03 | 13,29 | -1,04% | 171.546,00 |
| 06.02.2026 | 13,23 | 13,54 | 12,90 | 13,43 | 2,13% | 282.211,00 |
| 05.02.2026 | 13,30 | 13,56 | 13,05 | 13,15 | -2,74% | 261.627,00 |
| 04.02.2026 | 13,36 | 13,76 | 13,06 | 13,52 | 1,20% | 210.122,00 |
| 03.02.2026 | 14,13 | 14,55 | 13,20 | 13,36 | -5,18% | 243.522,00 |
| 02.02.2026 | 13,92 | 14,35 | 13,80 | 14,09 | 0,86% | 166.108,00 |
| 30.01.2026 | 13,79 | 13,98 | 13,67 | 13,97 | -0,14% | 267.945,00 |
| 29.01.2026 | 14,02 | 14,02 | 13,34 | 13,99 | 0,07% | 194.169,00 |
| 28.01.2026 | 14,20 | 14,47 | 13,95 | 13,98 | -1,20% | 160.073,00 |
| 27.01.2026 | 14,46 | 14,52 | 13,74 | 14,15 | -2,14% | 266.513,00 |
| 26.01.2026 | 14,47 | 14,61 | 14,18 | 14,46 | -0,21% | 233.555,00 |
| 23.01.2026 | 14,02 | 15,14 | 13,82 | 14,49 | 5,08% | 367.202,00 |
| 22.01.2026 | 13,76 | 14,03 | 13,70 | 13,79 | 1,25% | 220.359,00 |
| 21.01.2026 | 13,32 | 13,68 | 13,20 | 13,62 | 3,03% | 248.271,00 |
| 20.01.2026 | 13,14 | 13,39 | 13,10 | 13,22 | -0,48% | 204.475,00 |
| 19.01.2026 | 13,23 | 13,29 | 13,21 | 13,28 | -0,94% | - |
| 16.01.2026 | 13,57 | 13,70 | 13,33 | 13,41 | -0,89% | 241.478,00 |
| 15.01.2026 | 13,61 | 13,75 | 13,43 | 13,53 | 0,00% | 196.823,00 |
| 14.01.2026 | 13,91 | 13,97 | 13,39 | 13,53 | -2,80% | 264.301,00 |
| 13.01.2026 | 14,28 | 14,41 | 13,60 | 13,92 | -2,45% | 250.269,00 |
| 12.01.2026 | 14,03 | 14,32 | 13,81 | 14,27 | 1,35% | 133.732,00 |
| 09.01.2026 | 14,11 | 14,24 | 13,81 | 14,08 | -0,14% | 156.395,00 |
| 08.01.2026 | 14,59 | 14,59 | 13,94 | 14,10 | -3,75% | 198.144,00 |
| 07.01.2026 | 14,45 | 14,68 | 14,34 | 14,65 | 0,96% | 125.085,00 |
| 06.01.2026 | 14,34 | 14,58 | 14,16 | 14,51 | 0,90% | 172.791,00 |
| 05.01.2026 | 14,22 | 14,60 | 14,14 | 14,38 | 1,13% | 260.254,00 |
| 02.01.2026 | 15,53 | 15,59 | 14,10 | 14,22 | -7,96% | 292.915,00 |
| 31.12.2025 | 15,59 | 15,70 | 15,43 | 15,45 | -0,58% | 207.030,00 |
| 30.12.2025 | 15,45 | 15,77 | 15,39 | 15,54 | 0,58% | 195.943,00 |
| 29.12.2025 | 15,10 | 15,69 | 15,10 | 15,45 | 1,64% | 211.094,00 |
| 26.12.2025 | 15,04 | 15,32 | 14,94 | 15,20 | 0,93% | 71.148,00 |
| 24.12.2025 | 15,12 | 15,25 | 14,96 | 15,06 | -0,26% | 72.473,00 |
| 23.12.2025 | 14,93 | 15,18 | 14,83 | 15,10 | 0,40% | 148.494,00 |
| 22.12.2025 | 14,88 | 15,20 | 14,88 | 15,04 | 1,01% | 150.754,00 |
| 19.12.2025 | 14,61 | 14,94 | 14,61 | 14,89 | 1,50% | 261.097,00 |
| 18.12.2025 | 14,89 | 14,91 | 14,65 | 14,67 | -0,07% | 108.743,00 |
| 17.12.2025 | 15,05 | 15,35 | 14,58 | 14,68 | -2,20% | 148.340,00 |
| 16.12.2025 | 14,86 | 15,16 | 14,77 | 15,01 | 0,81% | 159.549,00 |
| 15.12.2025 | 15,36 | 15,36 | 14,59 | 14,89 | -2,49% | 162.173,00 |
| 12.12.2025 | 15,07 | 15,46 | 15,07 | 15,27 | 1,33% | 309.600,00 |
| 11.12.2025 | 15,21 | 15,44 | 15,06 | 15,07 | -1,37% | 172.252,00 |
| 10.12.2025 | 15,54 | 15,56 | 15,08 | 15,28 | -2,36% | 205.140,00 |
| 09.12.2025 | 14,93 | 15,74 | 14,92 | 15,65 | 3,78% | 302.506,00 |
| 08.12.2025 | 14,89 | 15,10 | 14,65 | 15,08 | 1,48% | 255.985,00 |
| 05.12.2025 | 14,69 | 14,97 | 14,44 | 14,86 | 1,02% | 197.879,00 |
| 04.12.2025 | 14,46 | 14,91 | 14,20 | 14,71 | -0,14% | 340.693,00 |
| 03.12.2025 | 14,16 | 14,80 | 14,01 | 14,73 | 3,66% | 206.029,00 |
| 02.12.2025 | 14,13 | 14,35 | 14,00 | 14,21 | 1,14% | 309.779,00 |
| 01.12.2025 | 14,03 | 14,33 | 13,93 | 14,05 | -1,33% | 202.521,00 |
| 28.11.2025 | 14,27 | 14,40 | 14,07 | 14,24 | -0,14% | 65.828,00 |
| 26.11.2025 | 14,30 | 14,45 | 14,14 | 14,26 | -0,83% | 160.273,00 |
| 25.11.2025 | 13,96 | 14,46 | 13,96 | 14,38 | 3,16% | 170.133,00 |
| 24.11.2025 | 14,09 | 14,30 | 13,82 | 13,94 | -0,50% | 183.952,00 |
| 21.11.2025 | 13,44 | 14,19 | 13,31 | 14,01 | 4,47% | 201.687,00 |
| 20.11.2025 | 14,22 | 14,22 | 13,35 | 13,41 | -3,11% | 231.271,00 |
| 19.11.2025 | 14,13 | 14,20 | 13,77 | 13,84 | -1,84% | 125.605,00 |
| 18.11.2025 | 14,02 | 14,15 | 13,82 | 14,10 | 0,14% | 226.404,00 |
| 17.11.2025 | 14,37 | 14,41 | 14,02 | 14,08 | -2,02% | 158.592,00 |
| 14.11.2025 | 14,12 | 14,41 | 13,92 | 14,37 | 0,14% | 132.749,00 |
| 13.11.2025 | 14,43 | 14,90 | 14,25 | 14,35 | -1,03% | 265.041,00 |
| 12.11.2025 | 14,70 | 14,86 | 14,45 | 14,50 | -1,09% | 118.399,00 |
| 11.11.2025 | 14,74 | 14,91 | 14,61 | 14,66 | -0,68% | 133.819,00 |
| 10.11.2025 | 14,47 | 14,83 | 14,42 | 14,76 | 3,29% | 151.771,00 |
| 07.11.2025 | 14,07 | 14,31 | 13,85 | 14,29 | 0,35% | 296.243,00 |
| 06.11.2025 | 14,76 | 14,79 | 14,23 | 14,24 | -3,20% | 147.879,00 |
| 05.11.2025 | 14,58 | 14,84 | 14,49 | 14,71 | 1,59% | 234.679,00 |
| 04.11.2025 | 15,55 | 15,74 | 14,43 | 14,48 | -9,39% | 323.010,00 |
| 03.11.2025 | 16,08 | 16,15 | 15,22 | 15,98 | -1,05% | 267.288,00 |
| 31.10.2025 | 16,25 | 16,27 | 15,76 | 16,15 | 0,25% | 509.597,00 |
| 30.10.2025 | 16,46 | 16,73 | 15,15 | 16,11 | -3,94% | 540.215,00 |
| 29.10.2025 | 16,97 | 17,18 | 16,58 | 16,77 | -1,06% | 270.575,00 |
| 28.10.2025 | 17,01 | 17,12 | 16,60 | 16,95 | -0,06% | 163.601,00 |
| 27.10.2025 | 16,98 | 17,15 | 16,81 | 16,96 | 1,50% | 198.650,00 |
| 24.10.2025 | 16,53 | 16,79 | 16,52 | 16,71 | 1,98% | 140.997,00 |
| 23.10.2025 | 16,15 | 16,41 | 16,12 | 16,39 | 1,39% | - |
| 22.10.2025 | 16,05 | 16,33 | 16,00 | 16,16 | 0,19% | 218.591,00 |
| 21.10.2025 | 15,94 | 16,37 | 15,92 | 16,13 | 0,62% | 154.267,00 |
| 20.10.2025 | 15,51 | 16,13 | 15,49 | 16,03 | 5,16% | 184.476,00 |
| 17.10.2025 | 15,29 | 15,41 | 15,23 | 15,24 | -0,82% | - |
| 16.10.2025 | 15,53 | 15,74 | 15,23 | 15,37 | -0,45% | 174.457,00 |