52,049$
2,04%
Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 51,13 | 53,20 | 48,84 | 52,10 | 2,14% | 1.019.468,00 |
| 13.05.2026 | 49,61 | 52,45 | 48,45 | 51,01 | 3,18% | 856.170,00 |
| 12.05.2026 | 49,54 | 49,81 | 48,02 | 49,44 | -1,06% | 834.039,00 |
| 11.05.2026 | 50,00 | 53,21 | 49,50 | 49,97 | 0,16% | 1.325.881,00 |
| 08.05.2026 | 48,29 | 50,00 | 46,81 | 49,89 | 2,70% | 872.037,00 |
| 07.05.2026 | 47,00 | 49,25 | 45,40 | 48,58 | 4,59% | 1.004.558,00 |
| 06.05.2026 | 47,33 | 49,00 | 45,78 | 46,45 | -1,88% | 1.167.574,00 |
| 05.05.2026 | 45,08 | 48,90 | 44,79 | 47,34 | 5,15% | 1.777.997,00 |
| 04.05.2026 | 43,51 | 47,00 | 43,03 | 45,02 | 0,36% | 3.153.113,00 |
| 01.05.2026 | 37,66 | 46,16 | 37,65 | 44,86 | 21,87% | 4.121.746,00 |
| 30.04.2026 | 30,96 | 36,88 | 30,88 | 36,81 | 51,79% | 4.156.761,00 |
| 29.04.2026 | 24,06 | 24,33 | 23,34 | 24,25 | 1,34% | 590.340,00 |
| 28.04.2026 | 24,25 | 24,62 | 23,89 | 23,93 | -0,75% | 339.803,00 |
| 27.04.2026 | 24,03 | 24,94 | 23,55 | 24,11 | -0,04% | 389.853,00 |
| 24.04.2026 | 23,25 | 24,57 | 22,88 | 24,12 | 5,10% | 474.025,00 |
| 23.04.2026 | 23,17 | 23,50 | 22,56 | 22,95 | -2,38% | 401.462,00 |
| 22.04.2026 | 24,47 | 24,47 | 23,25 | 23,51 | -0,97% | 356.195,00 |
| 21.04.2026 | 24,19 | 25,69 | 23,64 | 23,74 | -1,62% | 802.369,00 |
| 20.04.2026 | 22,66 | 24,42 | 22,21 | 24,13 | 4,87% | 996.147,00 |
| 17.04.2026 | 20,90 | 23,14 | 20,60 | 23,01 | 12,85% | 827.827,00 |
| 16.04.2026 | 19,34 | 20,44 | 18,68 | 20,39 | 6,25% | 578.074,00 |
| 15.04.2026 | 18,19 | 19,59 | 18,19 | 19,19 | 6,91% | 662.811,00 |
| 14.04.2026 | 17,13 | 18,13 | 16,83 | 17,95 | 6,09% | 310.072,00 |
| 13.04.2026 | 16,14 | 16,96 | 16,02 | 16,92 | 4,83% | 303.217,00 |
| 10.04.2026 | 17,56 | 17,65 | 15,89 | 16,14 | -7,82% | 413.290,00 |
| 09.04.2026 | 17,98 | 17,98 | 17,40 | 17,51 | -3,10% | 222.064,00 |
| 08.04.2026 | 18,60 | 18,60 | 17,84 | 18,07 | 0,95% | 199.099,00 |
| 07.04.2026 | 18,16 | 18,49 | 17,47 | 17,90 | -1,97% | 383.244,00 |
| 06.04.2026 | 17,78 | 18,64 | 17,78 | 18,26 | 1,16% | 167.149,00 |
| 02.04.2026 | 17,72 | 18,39 | 17,47 | 18,05 | 0,64% | 209.644,00 |
| 01.04.2026 | 17,99 | 18,51 | 17,75 | 17,94 | 0,65% | 316.563,00 |
| 31.03.2026 | 17,49 | 18,46 | 17,26 | 17,82 | 3,30% | 575.831,00 |
| 30.03.2026 | 17,11 | 17,63 | 16,98 | 17,25 | 2,31% | 616.799,00 |
| 27.03.2026 | 16,95 | 17,20 | 16,50 | 16,86 | -2,20% | 516.740,00 |
| 26.03.2026 | 16,89 | 17,82 | 16,76 | 17,24 | 0,82% | 250.026,00 |
| 25.03.2026 | 16,64 | 18,18 | 16,61 | 17,10 | 3,70% | 888.793,00 |
| 24.03.2026 | 16,32 | 16,67 | 15,78 | 16,49 | -0,24% | 313.327,00 |
| 23.03.2026 | 15,52 | 16,61 | 15,40 | 16,53 | 6,92% | 406.384,00 |
| 20.03.2026 | 15,44 | 15,71 | 15,07 | 15,46 | 0,32% | 477.866,00 |
| 19.03.2026 | 14,96 | 15,57 | 14,88 | 15,41 | 2,87% | 311.154,00 |
| 18.03.2026 | 14,97 | 15,17 | 14,82 | 14,98 | -0,40% | 226.004,00 |
| 17.03.2026 | 15,32 | 15,44 | 14,85 | 15,04 | 0,74% | 183.079,00 |
| 16.03.2026 | 15,29 | 15,29 | 14,89 | 14,93 | -1,97% | 316.826,00 |
| 13.03.2026 | 15,10 | 15,51 | 14,97 | 15,23 | -0,65% | 299.424,00 |
| 12.03.2026 | 15,85 | 15,85 | 15,26 | 15,33 | -2,29% | 448.159,00 |
| 11.03.2026 | 16,19 | 16,48 | 15,31 | 15,69 | -3,80% | 379.531,00 |
| 10.03.2026 | 16,44 | 16,58 | 15,96 | 16,31 | -1,09% | 377.092,00 |
| 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 |