12,028€
-0,76%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,21 | 12,37 | 12,07 | 12,15 | 0,21% | - |
| 14.08.2025 | 12,34 | 12,38 | 12,03 | 12,12 | -0,14% | - |
| 13.08.2025 | 11,78 | 12,15 | 11,70 | 12,14 | 3,41% | - |
| 12.08.2025 | 11,30 | 11,81 | 11,28 | 11,74 | 1,93% | - |
| 11.08.2025 | 11,47 | 11,64 | 11,41 | 11,52 | -0,09% | - |
| 08.08.2025 | 11,65 | 11,65 | 11,53 | 11,53 | -1,58% | - |
| 07.08.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 0,30% | - |
| 06.08.2025 | 11,56 | 11,68 | 11,56 | 11,68 | 0,39% | - |
| 05.08.2025 | 11,77 | 11,77 | 11,63 | 11,63 | -0,85% | - |
| 04.08.2025 | 11,60 | 11,73 | 11,60 | 11,73 | -2,94% | - |
| 01.08.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -1,02% | - |
| 31.07.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 7,29% | - |
| 30.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -18,36% | - |
| 29.07.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 9,16% | - |
| 28.07.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 0,47% | - |
| 25.07.2025 | 12,84 | 12,84 | 12,71 | 12,71 | -5,61% | - |
| 24.07.2025 | 13,47 | 13,47 | 13,47 | 13,47 | -0,15% | - |
| 23.07.2025 | 13,27 | 13,49 | 13,27 | 13,49 | 1,39% | - |
| 22.07.2025 | 13,13 | 13,37 | 13,13 | 13,30 | 1,14% | - |
| 21.07.2025 | 13,31 | 13,31 | 13,15 | 13,15 | -1,79% | - |
| 18.07.2025 | 13,57 | 13,57 | 13,39 | 13,39 | -0,70% | - |
| 17.07.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -0,52% | - |
| 16.07.2025 | 13,33 | 13,56 | 13,33 | 13,56 | 0,86% | - |
| 15.07.2025 | 13,11 | 13,44 | 13,11 | 13,44 | 3,42% | - |
| 14.07.2025 | 13,34 | 13,34 | 13,00 | 13,00 | -5,08% | - |
| 11.07.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 1,15% | - |
| 10.07.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,15% | - |
| 09.07.2025 | 13,63 | 13,63 | 13,56 | 13,56 | -0,37% | - |
| 08.07.2025 | 13,37 | 13,61 | 13,37 | 13,61 | 1,23% | - |
| 07.07.2025 | 13,53 | 13,53 | 13,44 | 13,44 | -0,67% | - |
| 04.07.2025 | 13,53 | 13,53 | 13,53 | 13,53 | -0,99% | - |
| 03.07.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 2,78% | - |
| 02.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,68% | - |
| 01.07.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -1,34% | - |
| 30.06.2025 | 12,79 | 13,39 | 12,79 | 13,39 | 3,64% | - |
| 27.06.2025 | 12,59 | 12,92 | 12,59 | 12,92 | 2,14% | - |
| 26.06.2025 | 12,13 | 12,65 | 12,13 | 12,65 | 2,80% | - |
| 25.06.2025 | 12,32 | 12,32 | 12,30 | 12,30 | 3,02% | - |
| 24.06.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,16% | - |
| 23.06.2025 | 11,87 | 12,08 | 11,87 | 12,08 | -0,37% | - |
| 20.06.2025 | 12,05 | 12,13 | 12,05 | 12,13 | 0,12% | - |
| 19.06.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -1,18% | - |
| 18.06.2025 | 12,06 | 12,26 | 12,06 | 12,26 | 1,45% | - |
| 17.06.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -1,11% | - |
| 16.06.2025 | 11,71 | 12,22 | 11,71 | 12,22 | 3,30% | - |
| 13.06.2025 | 11,98 | 11,98 | 11,83 | 11,83 | -3,23% | - |
| 12.06.2025 | 12,46 | 12,46 | 12,22 | 12,22 | -3,82% | - |
| 11.06.2025 | 12,98 | 12,99 | 12,71 | 12,71 | -3,93% | - |
| 10.06.2025 | 12,97 | 13,25 | 12,97 | 13,23 | -0,04% | - |
| 09.06.2025 | 12,82 | 13,23 | 12,82 | 13,23 | 8,13% | - |
| 06.06.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -1,13% | - |
| 05.06.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -1,04% | - |
| 04.06.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 1,50% | - |
| 03.06.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -1,68% | - |
| 02.06.2025 | 12,03 | 12,53 | 12,03 | 12,53 | 0,76% | - |
| 30.05.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -1,66% | - |
| 29.05.2025 | 13,02 | 13,02 | 12,61 | 12,65 | -2,43% | - |
| 28.05.2025 | 12,57 | 12,96 | 12,57 | 12,96 | 8,14% | - |
| 27.05.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -0,17% | - |
| 26.05.2025 | 11,94 | 12,01 | 11,94 | 12,01 | -1,19% | - |
| 23.05.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -0,25% | - |
| 22.05.2025 | 11,87 | 12,18 | 11,87 | 12,18 | 2,01% | - |
| 21.05.2025 | 12,26 | 12,26 | 11,94 | 11,94 | -4,71% | - |
| 20.05.2025 | 12,32 | 12,53 | 12,32 | 12,53 | -0,12% | - |
| 19.05.2025 | 12,58 | 12,58 | 12,55 | 12,55 | -3,09% | - |
| 16.05.2025 | 12,76 | 12,95 | 12,76 | 12,95 | -0,08% | - |
| 15.05.2025 | 12,77 | 12,96 | 12,77 | 12,96 | -1,11% | - |
| 14.05.2025 | 12,57 | 13,10 | 12,57 | 13,10 | 2,79% | - |
| 13.05.2025 | 12,37 | 12,81 | 12,37 | 12,75 | -2,00% | - |
| 12.05.2025 | 12,35 | 13,01 | 12,35 | 13,01 | 4,92% | - |
| 09.05.2025 | 11,87 | 12,40 | 11,87 | 12,40 | -0,44% | - |
| 08.05.2025 | 12,24 | 12,45 | 12,24 | 12,45 | 4,62% | - |
| 07.05.2025 | 10,81 | 12,20 | 10,81 | 11,90 | 9,68% | 310,00 |
| 06.05.2025 | 10,63 | 10,85 | 10,63 | 10,85 | 0,09% | - |
| 05.05.2025 | 10,89 | 10,89 | 10,84 | 10,84 | -1,00% | - |
| 02.05.2025 | 10,96 | 10,96 | 10,95 | 10,95 | 0,88% | - |
| 30.04.2025 | 11,20 | 11,20 | 10,86 | 10,86 | -3,38% | - |
| 29.04.2025 | 11,05 | 11,24 | 11,05 | 11,24 | 1,77% | - |
| 28.04.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 0,00% | - |
| 25.04.2025 | 11,13 | 11,13 | 11,04 | 11,04 | 0,36% | - |
| 24.04.2025 | 10,56 | 11,01 | 10,56 | 11,00 | 3,33% | - |
| 23.04.2025 | 10,39 | 10,77 | 10,39 | 10,65 | 3,90% | - |
| 22.04.2025 | 9,85 | 10,25 | 9,85 | 10,25 | -1,30% | - |
| 17.04.2025 | 10,73 | 10,73 | 10,38 | 10,38 | -1,00% | 500,00 |
| 16.04.2025 | 10,63 | 10,63 | 10,49 | 10,49 | -3,27% | - |
| 15.04.2025 | 10,54 | 10,84 | 10,54 | 10,84 | 2,31% | - |
| 14.04.2025 | 10,65 | 10,65 | 10,60 | 10,60 | -0,05% | - |
| 11.04.2025 | 11,09 | 11,09 | 10,60 | 10,60 | -9,36% | - |
| 10.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 13,16% | - |
| 09.04.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -7,35% | - |
| 08.04.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 4,20% | - |
| 07.04.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -4,46% | - |
| 04.04.2025 | 11,35 | 11,35 | 11,21 | 11,21 | -1,71% | - |
| 03.04.2025 | 11,99 | 11,99 | 11,40 | 11,40 | -8,76% | - |
| 02.04.2025 | 12,45 | 12,50 | 12,28 | 12,50 | 1,34% | - |
| 01.04.2025 | 12,00 | 12,36 | 12,00 | 12,33 | 1,65% | - |
| 31.03.2025 | 12,18 | 12,20 | 12,01 | 12,13 | -7,12% | 70,00 |
| 28.03.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -3,97% | - |
| 27.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,84% | - |
| 26.03.2025 | 14,05 | 14,05 | 13,86 | 13,86 | -1,39% | - |