16,943$
-2,96%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |