10,915€
-0,14%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 10,86 | 10,90 | 10,84 | 10,86 | -0,69% | - |
| 13.02.2026 | 10,71 | 11,17 | 10,47 | 10,93 | 1,63% | - |
| 12.02.2026 | 10,98 | 11,00 | 10,61 | 10,76 | -2,45% | - |
| 11.02.2026 | 11,35 | 11,46 | 10,85 | 11,03 | -2,86% | - |
| 10.02.2026 | 11,09 | 11,62 | 11,09 | 11,35 | 1,75% | - |
| 09.02.2026 | 11,29 | 11,33 | 11,07 | 11,16 | -1,76% | - |
| 06.02.2026 | 11,07 | 11,36 | 10,95 | 11,36 | 2,25% | - |
| 05.02.2026 | 11,43 | 11,45 | 11,05 | 11,11 | -2,72% | - |
| 04.02.2026 | 11,23 | 11,42 | 11,20 | 11,42 | 1,02% | - |
| 03.02.2026 | 11,93 | 11,94 | 11,12 | 11,30 | -5,00% | - |
| 02.02.2026 | 11,52 | 12,09 | 11,50 | 11,90 | 1,80% | - |
| 30.01.2026 | 11,61 | 11,69 | 11,59 | 11,69 | 3,96% | - |
| 29.01.2026 | 11,73 | 11,75 | 11,18 | 11,24 | -5,76% | - |
| 28.01.2026 | 11,90 | 12,09 | 11,67 | 11,93 | 2,93% | - |
| 27.01.2026 | 12,27 | 12,27 | 11,54 | 11,59 | -5,00% | - |
| 26.01.2026 | 12,07 | 12,63 | 11,93 | 12,20 | -0,77% | - |
| 23.01.2026 | 11,81 | 12,89 | 11,75 | 12,29 | 3,41% | - |
| 22.01.2026 | 11,76 | 11,96 | 11,68 | 11,89 | 3,19% | - |
| 21.01.2026 | 11,33 | 11,54 | 11,24 | 11,52 | 1,61% | - |
| 20.01.2026 | 11,29 | 11,40 | 11,18 | 11,34 | -0,31% | - |
| 19.01.2026 | 11,38 | 11,42 | 11,34 | 11,37 | -2,30% | - |
| 16.01.2026 | 11,69 | 11,73 | 11,55 | 11,64 | -1,25% | - |
| 15.01.2026 | 11,68 | 11,85 | 11,54 | 11,79 | -1,19% | - |
| 14.01.2026 | 11,93 | 12,00 | 11,79 | 11,93 | 1,68% | - |
| 13.01.2026 | 12,22 | 12,35 | 11,70 | 11,73 | -2,47% | - |
| 12.01.2026 | 11,96 | 12,06 | 11,85 | 12,03 | -0,17% | - |
| 09.01.2026 | 12,03 | 12,13 | 11,87 | 12,05 | 0,21% | - |
| 08.01.2026 | 12,40 | 12,47 | 11,95 | 12,03 | -3,68% | - |
| 07.01.2026 | 12,31 | 12,53 | 12,27 | 12,49 | 1,01% | - |
| 06.01.2026 | 12,19 | 12,40 | 12,15 | 12,36 | 1,27% | - |
| 05.01.2026 | 12,17 | 12,43 | 11,98 | 12,21 | 0,58% | - |
| 02.01.2026 | 13,09 | 13,16 | 12,08 | 12,14 | -6,87% | - |
| 30.12.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 1,40% | - |
| 29.12.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 1,22% | - |
| 23.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,16% | - |
| 22.12.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 1,60% | - |
| 19.12.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,12% | - |
| 18.12.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -1,92% | - |
| 17.12.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 2,17% | - |
| 16.12.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -3,82% | - |
| 15.12.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 1,69% | - |
| 12.12.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -0,78% | - |
| 11.12.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -3,96% | - |
| 10.12.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,41% | - |
| 09.12.2025 | 12,88 | 13,43 | 12,88 | 13,43 | 5,71% | - |
| 08.12.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 0,12% | - |
| 05.12.2025 | 12,59 | 12,69 | 12,59 | 12,69 | 0,99% | - |
| 04.12.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -0,28% | - |
| 03.12.2025 | 12,15 | 12,60 | 12,15 | 12,60 | 2,94% | - |
| 02.12.2025 | 12,02 | 12,24 | 12,02 | 12,24 | 1,75% | - |
| 01.12.2025 | 12,12 | 12,12 | 12,03 | 12,03 | -1,27% | - |
| 28.11.2025 | 12,26 | 12,26 | 12,19 | 12,19 | -0,45% | - |
| 27.11.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -0,12% | - |
| 26.11.2025 | 12,39 | 12,39 | 12,26 | 12,26 | -0,81% | - |
| 25.11.2025 | 12,02 | 12,36 | 12,02 | 12,36 | 1,27% | - |
| 24.11.2025 | 12,18 | 12,20 | 12,18 | 12,20 | 5,58% | - |
| 21.11.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -5,13% | - |
| 20.11.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 0,70% | - |
| 19.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,88% | - |
| 18.11.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -3,31% | - |
| 17.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,49% | - |
| 14.11.2025 | 12,23 | 12,34 | 12,23 | 12,34 | -1,08% | - |
| 13.11.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,04% | - |
| 12.11.2025 | 12,65 | 12,65 | 12,48 | 12,48 | -1,50% | - |
| 11.11.2025 | 12,68 | 12,68 | 12,67 | 12,67 | -0,55% | - |
| 10.11.2025 | 12,45 | 12,74 | 12,45 | 12,74 | 3,37% | - |
| 07.11.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -0,08% | - |
| 06.11.2025 | 12,67 | 12,67 | 12,34 | 12,34 | -3,78% | - |
| 05.11.2025 | 12,50 | 12,82 | 12,50 | 12,82 | -5,80% | - |
| 04.11.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -1,63% | - |
| 03.11.2025 | 13,95 | 13,95 | 13,84 | 13,84 | -1,18% | - |
| 31.10.2025 | 13,86 | 14,00 | 13,86 | 14,00 | -2,61% | - |
| 30.10.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -1,27% | - |
| 29.10.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 0,62% | - |
| 28.10.2025 | 14,46 | 14,47 | 14,46 | 14,47 | -0,14% | - |
| 27.10.2025 | 14,50 | 14,50 | 14,49 | 14,49 | 2,99% | - |
| 24.10.2025 | 14,07 | 14,07 | 14,07 | 14,07 | 1,41% | - |
| 23.10.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,29% | - |
| 22.10.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 0,99% | - |
| 21.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 5,06% | - |
| 20.10.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -0,57% | - |
| 17.10.2025 | 12,94 | 13,12 | 12,94 | 13,12 | -0,57% | - |
| 16.10.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 1,00% | - |
| 15.10.2025 | 13,12 | 13,12 | 13,06 | 13,06 | -1,10% | - |
| 14.10.2025 | 12,96 | 13,21 | 12,96 | 13,21 | -0,08% | - |
| 13.10.2025 | 13,21 | 13,22 | 13,21 | 13,22 | -3,86% | - |
| 10.10.2025 | 13,50 | 13,92 | 13,50 | 13,75 | -0,58% | - |
| 09.10.2025 | 13,50 | 13,92 | 13,50 | 13,83 | -0,65% | - |
| 08.10.2025 | 13,50 | 13,92 | 13,50 | 13,92 | 3,19% | - |
| 07.10.2025 | 14,05 | 14,05 | 13,49 | 13,49 | -4,02% | - |
| 06.10.2025 | 13,70 | 14,05 | 13,56 | 14,05 | 3,65% | 34,00 |
| 03.10.2025 | 13,36 | 13,56 | 13,36 | 13,56 | 1,96% | - |
| 02.10.2025 | 13,57 | 13,57 | 13,30 | 13,30 | -3,59% | - |
| 01.10.2025 | 14,03 | 14,16 | 13,79 | 13,79 | -6,82% | 500,00 |
| 30.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,57% | - |
| 29.09.2025 | 14,91 | 14,91 | 14,89 | 14,89 | -0,40% | - |
| 26.09.2025 | 14,81 | 14,95 | 14,81 | 14,95 | 0,81% | - |
| 25.09.2025 | 14,84 | 14,84 | 14,83 | 14,83 | -0,50% | - |
| 24.09.2025 | 14,76 | 14,90 | 14,76 | 14,90 | 1,36% | - |
| 23.09.2025 | 15,14 | 15,14 | 14,70 | 14,70 | -3,35% | - |