12,233€
-1,63%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 12,26 | 12,26 | 12,21 | 12,23 | -1,63% | - |
| 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% | - |
| 25.03.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,57% | - |
| 24.03.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 1,23% | - |
| 21.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,47% | - |
| 20.03.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 3,12% | - |
| 19.03.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -1,57% | - |
| 18.03.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 1,07% | - |
| 17.03.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 0,45% | - |
| 14.03.2025 | 13,35 | 13,58 | 13,35 | 13,46 | 0,64% | - |
| 13.03.2025 | 13,58 | 13,58 | 13,37 | 13,37 | -2,05% | - |
| 12.03.2025 | 13,29 | 13,65 | 13,29 | 13,65 | 1,30% | - |
| 11.03.2025 | 13,29 | 13,48 | 13,29 | 13,48 | 1,28% | - |
| 10.03.2025 | 13,87 | 13,87 | 13,23 | 13,31 | -5,64% | - |
| 07.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,28% | - |
| 06.03.2025 | 14,03 | 14,30 | 14,03 | 14,14 | 0,39% | - |
| 05.03.2025 | 14,31 | 14,31 | 14,09 | 14,09 | -1,09% | - |
| 04.03.2025 | 14,38 | 14,48 | 14,24 | 14,24 | -0,84% | - |
| 03.03.2025 | 15,33 | 15,33 | 14,36 | 14,36 | -7,27% | - |
| 28.02.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -0,16% | - |
| 27.02.2025 | 15,96 | 15,96 | 15,51 | 15,51 | -1,62% | - |
| 26.02.2025 | 16,24 | 16,24 | 15,77 | 15,77 | -1,10% | - |
| 25.02.2025 | 16,24 | 16,24 | 15,94 | 15,94 | -0,25% | - |
| 24.02.2025 | 16,15 | 16,15 | 15,98 | 15,98 | -0,44% | - |
| 21.02.2025 | 16,56 | 16,56 | 16,05 | 16,05 | -7,55% | - |
| 20.02.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -1,34% | - |
| 19.02.2025 | 17,84 | 17,84 | 17,60 | 17,60 | 0,17% | - |
| 18.02.2025 | 17,87 | 17,87 | 17,30 | 17,57 | -1,21% | - |
| 17.02.2025 | 17,80 | 17,80 | 17,78 | 17,78 | -3,53% | - |
| 14.02.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -1,42% | - |
| 13.02.2025 | 18,44 | 18,79 | 18,44 | 18,70 | 1,60% | - |
| 12.02.2025 | 17,88 | 18,40 | 17,88 | 18,40 | 2,74% | - |
| 11.02.2025 | 17,56 | 17,91 | 17,56 | 17,91 | 1,62% | - |
| 10.02.2025 | 17,18 | 17,63 | 17,18 | 17,63 | 3,31% | - |
| 07.02.2025 | 17,24 | 17,24 | 16,88 | 17,06 | -1,10% | - |
| 06.02.2025 | 17,36 | 17,39 | 17,25 | 17,25 | -0,81% | - |
| 05.02.2025 | 17,45 | 17,46 | 17,39 | 17,39 | -1,08% | - |
| 04.02.2025 | 16,98 | 17,58 | 16,98 | 17,58 | 3,90% | - |
| 03.02.2025 | 16,92 | 16,92 | 16,74 | 16,92 | -0,32% | - |
| 31.01.2025 | 17,33 | 17,33 | 16,98 | 16,98 | 0,35% | - |
| 30.01.2025 | 17,28 | 17,28 | 16,92 | 16,92 | -1,63% | - |
| 29.01.2025 | 17,39 | 17,39 | 17,20 | 17,20 | 6,87% | - |
| 28.01.2025 | 16,07 | 16,11 | 15,95 | 16,09 | 0,91% | 35,00 |
| 27.01.2025 | 16,07 | 16,07 | 15,95 | 15,95 | 3,98% | - |
| 24.01.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 0,16% | - |
| 23.01.2025 | 15,53 | 15,53 | 15,31 | 15,31 | -2,92% | - |
| 22.01.2025 | 15,47 | 15,77 | 15,47 | 15,77 | 2,54% | - |
| 21.01.2025 | 15,04 | 15,38 | 15,04 | 15,38 | 1,55% | - |
| 20.01.2025 | 15,26 | 15,26 | 15,15 | 15,15 | -0,46% | - |
| 17.01.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 1,16% | - |
| 16.01.2025 | 15,32 | 15,32 | 15,04 | 15,04 | -3,22% | - |
| 15.01.2025 | 15,06 | 15,54 | 15,06 | 15,54 | 3,81% | - |
| 14.01.2025 | 15,16 | 15,25 | 14,97 | 14,97 | -1,77% | - |
| 13.01.2025 | 15,50 | 15,50 | 15,23 | 15,24 | -1,87% | - |
| 10.01.2025 | 15,81 | 15,81 | 15,53 | 15,53 | -1,93% | - |
| 09.01.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,19% | 150,00 |