13,060€
-0,99%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 14,87 | 15,21 | 14,87 | 15,21 | -0,39% | - |
| 19.09.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -1,52% | - |
| 18.09.2025 | 15,51 | 15,51 | 15,51 | 15,51 | 11,91% | - |
| 17.09.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -3,15% | - |
| 16.09.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -0,90% | - |
| 15.09.2025 | 13,92 | 14,44 | 13,92 | 14,44 | 5,71% | - |
| 12.09.2025 | 13,97 | 14,02 | 13,62 | 13,66 | 3,94% | - |
| 11.09.2025 | 13,01 | 13,25 | 12,89 | 13,14 | 1,92% | - |
| 10.09.2025 | 13,37 | 13,40 | 12,86 | 12,89 | -2,85% | - |
| 09.09.2025 | 13,37 | 13,43 | 13,14 | 13,27 | -0,77% | - |
| 08.09.2025 | 13,41 | 13,52 | 13,24 | 13,37 | -0,22% | - |
| 05.09.2025 | 13,47 | 13,76 | 13,24 | 13,40 | 0,51% | - |
| 04.09.2025 | 13,20 | 13,39 | 13,01 | 13,33 | 1,81% | - |
| 03.09.2025 | 13,14 | 13,20 | 12,88 | 13,10 | 1,67% | - |
| 02.09.2025 | 12,78 | 12,98 | 12,59 | 12,88 | 0,47% | - |
| 01.09.2025 | 12,78 | 12,82 | 12,78 | 12,82 | -0,23% | - |
| 29.08.2025 | 12,86 | 13,02 | 12,68 | 12,85 | 2,17% | - |
| 28.08.2025 | 12,75 | 12,80 | 12,52 | 12,58 | -0,51% | - |
| 27.08.2025 | 12,28 | 12,78 | 12,26 | 12,64 | 2,39% | - |
| 26.08.2025 | 12,59 | 12,67 | 12,34 | 12,35 | -2,18% | - |
| 25.08.2025 | 12,57 | 12,69 | 12,42 | 12,62 | 0,62% | - |
| 22.08.2025 | 12,14 | 12,72 | 12,14 | 12,55 | 3,49% | - |
| 21.08.2025 | 12,09 | 12,16 | 11,79 | 12,12 | -0,14% | - |
| 20.08.2025 | 12,24 | 12,27 | 12,04 | 12,14 | -0,10% | - |
| 19.08.2025 | 12,29 | 12,38 | 12,12 | 12,15 | -0,80% | - |
| 18.08.2025 | 12,05 | 12,40 | 12,03 | 12,25 | 0,86% | - |
| 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% | - |