11,490€
-8,04%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,05 | 12,10 | 11,02 | 11,30 | -9,58% | - |
| 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 |
| 08.01.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -5,13% | - |
| 07.01.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 0,36% | - |
| 06.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,85% | - |
| 03.01.2025 | 16,24 | 16,46 | 16,24 | 16,46 | -0,12% | - |
| 02.01.2025 | 16,38 | 16,48 | 16,38 | 16,48 | 0,43% | - |
| 30.12.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -2,99% | - |
| 27.12.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -2,70% | - |
| 23.12.2024 | 17,39 | 17,39 | 17,39 | 17,39 | 1,28% | - |
| 20.12.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -0,95% | - |
| 19.12.2024 | 17,33 | 17,33 | 17,33 | 17,33 | -4,52% | - |
| 18.12.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,61% | - |
| 17.12.2024 | 17,71 | 18,55 | 17,71 | 18,04 | -2,72% | - |
| 16.12.2024 | 17,71 | 18,55 | 17,71 | 18,55 | -0,75% | - |
| 13.12.2024 | 18,69 | 18,69 | 18,69 | 18,69 | -0,40% | - |
| 12.12.2024 | 19,14 | 19,14 | 18,76 | 18,76 | -2,49% | - |
| 11.12.2024 | 18,75 | 19,24 | 18,74 | 19,24 | 2,89% | - |
| 10.12.2024 | 19,19 | 19,19 | 18,70 | 18,70 | -0,74% | - |
| 09.12.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 1,29% | - |
| 06.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,59% | - |
| 05.12.2024 | 19,62 | 19,62 | 18,71 | 18,71 | -4,64% | - |
| 04.12.2024 | 19,25 | 19,62 | 19,25 | 19,62 | 2,03% | - |
| 03.12.2024 | 20,04 | 20,04 | 19,23 | 19,23 | -2,83% | - |
| 02.12.2024 | 19,92 | 19,92 | 19,79 | 19,79 | -1,84% | - |
| 29.11.2024 | 20,51 | 21,06 | 19,86 | 20,16 | -2,09% | - |
| 28.11.2024 | 20,58 | 20,61 | 20,57 | 20,59 | 1,83% | - |
| 27.11.2024 | 20,31 | 20,45 | 19,98 | 20,22 | -2,08% | - |
| 26.11.2024 | 20,89 | 20,90 | 20,34 | 20,65 | -0,46% | - |
| 25.11.2024 | 19,88 | 20,85 | 19,81 | 20,75 | 6,99% | - |
| 22.11.2024 | 18,39 | 19,47 | 18,39 | 19,39 | 10,17% | - |
| 21.11.2024 | 17,08 | 17,66 | 17,04 | 17,60 | 2,33% | - |
| 20.11.2024 | 17,04 | 17,38 | 16,86 | 17,20 | 0,57% | - |
| 19.11.2024 | 16,94 | 17,21 | 16,67 | 17,10 | -0,77% | - |
| 18.11.2024 | 17,70 | 17,72 | 17,24 | 17,24 | -2,59% | - |
| 15.11.2024 | 17,77 | 18,02 | 17,42 | 17,69 | -0,46% | - |
| 14.11.2024 | 18,31 | 18,35 | 17,68 | 17,78 | -4,44% | - |
| 13.11.2024 | 18,21 | 18,66 | 18,15 | 18,60 | 2,17% | - |
| 12.11.2024 | 18,60 | 18,83 | 18,06 | 18,21 | -2,35% | - |
| 11.11.2024 | 18,46 | 18,77 | 18,43 | 18,64 | 2,63% | - |
| 08.11.2024 | 18,31 | 18,85 | 18,10 | 18,17 | -2,08% | - |