11,835$
-2,51%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 15,36 | 15,50 | 15,16 | 15,26 | 1,06% | 157.019,00 |
| 21.03.2025 | 14,79 | 15,17 | 14,60 | 15,10 | 0,53% | 239.135,00 |
| 20.03.2025 | 14,95 | 15,28 | 14,95 | 15,02 | -0,46% | 141.002,00 |
| 19.03.2025 | 14,89 | 15,26 | 14,89 | 15,09 | 1,82% | 151.520,00 |
| 18.03.2025 | 14,99 | 15,16 | 14,77 | 14,82 | -1,40% | 292.068,00 |
| 17.03.2025 | 14,81 | 15,16 | 14,75 | 15,03 | 1,21% | 194.624,00 |
| 14.03.2025 | 14,66 | 14,96 | 14,37 | 14,85 | 2,77% | 283.668,00 |
| 13.03.2025 | 14,73 | 14,85 | 14,42 | 14,45 | -2,96% | 355.751,00 |
| 12.03.2025 | 14,99 | 15,16 | 14,56 | 14,89 | 0,68% | 241.228,00 |
| 11.03.2025 | 14,44 | 14,98 | 14,26 | 14,79 | 2,14% | 292.844,00 |
| 10.03.2025 | 14,79 | 15,11 | 14,37 | 14,48 | -4,30% | 405.839,00 |
| 07.03.2025 | 15,11 | 15,46 | 14,85 | 15,13 | -1,24% | 263.063,00 |
| 06.03.2025 | 14,91 | 15,72 | 14,91 | 15,32 | 0,39% | 413.499,00 |
| 05.03.2025 | 15,08 | 15,41 | 14,98 | 15,26 | 0,53% | 496.154,00 |
| 04.03.2025 | 14,78 | 15,53 | 14,48 | 15,18 | 1,00% | 441.941,00 |
| 03.03.2025 | 15,97 | 16,08 | 14,96 | 15,03 | -5,89% | 608.239,00 |
| 28.02.2025 | 16,06 | 16,28 | 15,78 | 15,97 | -1,19% | 294.612,00 |
| 27.02.2025 | 16,88 | 16,94 | 16,11 | 16,16 | -3,45% | 216.591,00 |
| 26.02.2025 | 16,98 | 17,08 | 16,56 | 16,74 | -0,06% | 202.717,00 |
| 25.02.2025 | 17,02 | 17,02 | 16,19 | 16,75 | -1,24% | 357.435,00 |
| 24.02.2025 | 17,17 | 17,20 | 16,33 | 16,96 | -0,24% | 426.999,00 |
| 21.02.2025 | 17,41 | 17,57 | 16,56 | 17,00 | -2,63% | 748.619,00 |
| 20.02.2025 | 16,13 | 18,05 | 15,80 | 17,46 | -4,43% | 1.172.771,00 |
| 19.02.2025 | 18,53 | 18,68 | 18,18 | 18,27 | -2,51% | 335.338,00 |
| 18.02.2025 | 18,78 | 19,00 | 18,09 | 18,74 | -0,21% | 308.931,00 |
| 17.02.2025 | 18,77 | 18,78 | 18,77 | 18,78 | 0,38% | - |
| 14.02.2025 | 19,46 | 19,68 | 18,55 | 18,71 | -4,59% | 297.247,00 |
| 13.02.2025 | 19,37 | 19,88 | 19,27 | 19,61 | 1,71% | 390.056,00 |
| 12.02.2025 | 18,23 | 19,32 | 18,10 | 19,28 | 3,49% | 346.047,00 |
| 11.02.2025 | 18,08 | 18,85 | 18,08 | 18,63 | 2,03% | 295.228,00 |
| 10.02.2025 | 17,96 | 18,29 | 17,84 | 18,26 | 2,99% | 153.435,00 |
| 07.02.2025 | 17,98 | 18,15 | 17,42 | 17,73 | -1,50% | 174.552,00 |
| 06.02.2025 | 18,19 | 18,36 | 17,83 | 18,00 | -0,55% | 159.688,00 |
| 05.02.2025 | 18,38 | 18,54 | 18,09 | 18,10 | -1,42% | 175.207,00 |
| 04.02.2025 | 17,63 | 18,52 | 17,63 | 18,36 | 4,32% | 226.779,00 |
| 03.02.2025 | 17,15 | 17,64 | 16,62 | 17,60 | -0,96% | 268.253,00 |
| 31.01.2025 | 18,11 | 18,39 | 17,57 | 17,77 | -1,11% | 254.060,00 |
| 30.01.2025 | 18,25 | 18,25 | 17,47 | 17,97 | -0,17% | 277.943,00 |
| 29.01.2025 | 18,06 | 18,14 | 17,61 | 18,00 | -1,04% | 360.469,00 |
| 28.01.2025 | 16,85 | 18,25 | 16,38 | 18,19 | 7,63% | 477.333,00 |
| 27.01.2025 | 17,00 | 17,40 | 16,69 | 16,90 | -1,80% | 247.865,00 |
| 24.01.2025 | 16,33 | 17,59 | 16,33 | 17,21 | 6,83% | 441.310,00 |
| 23.01.2025 | 16,04 | 16,25 | 15,85 | 16,11 | -1,04% | 138.243,00 |
| 22.01.2025 | 15,92 | 16,57 | 15,92 | 16,28 | 1,62% | 155.983,00 |
| 21.01.2025 | 15,89 | 16,40 | 15,76 | 16,02 | 2,17% | 259.243,00 |
| 17.01.2025 | 15,96 | 15,98 | 15,49 | 15,68 | -0,06% | 121.096,00 |
| 16.01.2025 | 15,80 | 16,08 | 15,56 | 15,69 | -0,70% | 177.304,00 |
| 15.01.2025 | 16,15 | 16,20 | 15,76 | 15,80 | 1,48% | 246.325,00 |
| 14.01.2025 | 15,72 | 16,03 | 15,43 | 15,57 | 0,19% | 161.222,00 |
| 13.01.2025 | 15,72 | 15,77 | 15,46 | 15,54 | -2,88% | 265.915,00 |
| 10.01.2025 | 15,91 | 16,08 | 15,69 | 16,00 | -2,62% | 247.910,00 |
| 08.01.2025 | 16,21 | 16,66 | 15,94 | 16,43 | 0,12% | 320.809,00 |
| 07.01.2025 | 17,43 | 17,43 | 16,13 | 16,41 | -6,07% | 255.949,00 |
| 06.01.2025 | 17,14 | 17,59 | 17,14 | 17,47 | 2,64% | 221.689,00 |
| 03.01.2025 | 16,84 | 17,40 | 16,84 | 17,02 | 1,86% | 268.697,00 |
| 02.01.2025 | 17,26 | 17,69 | 16,65 | 16,71 | -1,82% | 319.806,00 |
| 31.12.2024 | 17,01 | 17,39 | 16,90 | 17,02 | 0,77% | 280.765,00 |
| 30.12.2024 | 17,25 | 17,25 | 16,65 | 16,89 | -2,48% | 217.463,00 |
| 27.12.2024 | 17,57 | 17,78 | 17,01 | 17,32 | -2,31% | 184.878,00 |
| 26.12.2024 | 17,75 | 18,08 | 17,57 | 17,73 | -0,78% | 188.099,00 |
| 24.12.2024 | 17,98 | 18,09 | 17,73 | 17,87 | -0,45% | 93.266,00 |
| 23.12.2024 | 18,15 | 18,17 | 17,73 | 17,95 | -0,94% | 302.487,00 |
| 20.12.2024 | 17,68 | 18,29 | 17,68 | 18,12 | 0,78% | 488.936,00 |
| 19.12.2024 | 18,38 | 18,59 | 17,62 | 17,98 | -0,61% | 211.503,00 |
| 18.12.2024 | 19,22 | 19,61 | 17,75 | 18,09 | -5,63% | 219.007,00 |
| 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 |