33,900€
2,11%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 2,11% | - |
| 30.07.2026 | 31,80 | 33,20 | 31,60 | 33,20 | 3,75% | - |
| 29.07.2026 | 45,60 | 46,20 | 32,00 | 32,00 | -30,13% | 180,00 |
| 28.07.2026 | 50,00 | 50,00 | 44,40 | 45,80 | -13,58% | - |
| 27.07.2026 | 53,00 | 53,00 | 52,50 | 53,00 | 0,95% | - |
| 24.07.2026 | 53,00 | 54,00 | 50,00 | 52,50 | -7,89% | - |
| 23.07.2026 | 56,00 | 57,00 | 55,50 | 57,00 | 1,79% | - |
| 22.07.2026 | 61,50 | 61,50 | 55,50 | 56,00 | -8,20% | - |
| 21.07.2026 | 60,50 | 61,00 | 59,00 | 61,00 | 0,83% | - |
| 20.07.2026 | 63,00 | 64,50 | 60,50 | 60,50 | 2,54% | - |
| 17.07.2026 | 59,00 | 59,00 | 58,00 | 59,00 | -1,67% | - |
| 16.07.2026 | 61,50 | 62,00 | 58,50 | 60,00 | -3,23% | 100,00 |
| 15.07.2026 | 66,50 | 66,50 | 61,50 | 62,00 | -6,06% | - |
| 14.07.2026 | 65,00 | 67,00 | 64,00 | 66,00 | 2,33% | - |
| 13.07.2026 | 65,00 | 66,00 | 64,50 | 64,50 | -3,01% | - |
| 10.07.2026 | 69,00 | 69,00 | 64,00 | 66,50 | 8,13% | - |
| 09.07.2026 | 61,50 | 61,50 | 61,00 | 61,50 | 6,96% | - |
| 08.07.2026 | 59,50 | 59,50 | 56,00 | 57,50 | 7,48% | - |
| 07.07.2026 | 52,00 | 54,00 | 52,00 | 53,50 | 1,90% | - |
| 06.07.2026 | 54,00 | 56,50 | 52,50 | 52,50 | -2,78% | 180,00 |
| 03.07.2026 | 54,00 | 54,50 | 54,00 | 54,00 | 0,93% | - |
| 02.07.2026 | 56,00 | 56,50 | 53,50 | 53,50 | -4,46% | - |
| 01.07.2026 | 55,00 | 57,00 | 54,50 | 56,00 | 1,82% | - |
| 30.06.2026 | 53,50 | 56,00 | 51,50 | 55,00 | 3,77% | - |
| 29.06.2026 | 50,50 | 53,50 | 49,20 | 53,00 | 6,43% | 100,00 |
| 26.06.2026 | 45,00 | 49,80 | 44,40 | 49,80 | 8,26% | - |
| 25.06.2026 | 46,60 | 46,80 | 44,60 | 46,00 | 0,00% | - |
| 24.06.2026 | 46,20 | 47,20 | 45,20 | 46,00 | 5,99% | - |
| 23.06.2026 | 43,60 | 43,60 | 43,20 | 43,40 | -2,25% | - |
| 22.06.2026 | 44,40 | 44,80 | 42,40 | 44,40 | 0,45% | - |
| 19.06.2026 | 44,40 | 44,60 | 44,20 | 44,20 | -0,90% | - |
| 18.06.2026 | 44,60 | 45,40 | 43,80 | 44,60 | 2,29% | - |
| 17.06.2026 | 44,60 | 44,80 | 42,40 | 43,60 | -1,80% | - |
| 16.06.2026 | 45,20 | 45,40 | 42,60 | 44,40 | -3,06% | 1.600,00 |
| 15.06.2026 | 57,00 | 58,00 | 45,80 | 45,80 | -18,94% | 1.318,00 |
| 12.06.2026 | 55,50 | 57,00 | 55,00 | 56,50 | 3,67% | 14,00 |
| 11.06.2026 | 51,50 | 55,00 | 50,50 | 54,50 | 4,81% | - |
| 10.06.2026 | 54,00 | 56,00 | 52,00 | 52,00 | -5,45% | - |
| 09.06.2026 | 60,00 | 60,00 | 53,50 | 55,00 | -8,33% | - |
| 08.06.2026 | 62,00 | 64,00 | 60,00 | 60,00 | -4,00% | - |
| 05.06.2026 | 62,50 | 63,50 | 61,50 | 62,50 | 13,64% | - |
| 04.06.2026 | 55,00 | 58,50 | 55,00 | 55,00 | -1,79% | 200,00 |
| 03.06.2026 | 58,00 | 58,00 | 55,50 | 56,00 | -4,27% | 572,00 |
| 02.06.2026 | 59,50 | 61,00 | 58,50 | 58,50 | -4,10% | - |
| 01.06.2026 | 56,00 | 61,50 | 55,00 | 61,00 | 10,91% | 400,00 |
| 29.05.2026 | 49,40 | 55,00 | 49,40 | 55,00 | 11,34% | 370,00 |
| 28.05.2026 | 47,40 | 49,40 | 47,40 | 49,40 | 2,49% | - |
| 27.05.2026 | 52,50 | 52,50 | 48,00 | 48,20 | -8,19% | 200,00 |
| 26.05.2026 | 53,00 | 55,00 | 52,00 | 52,50 | -0,94% | 10,00 |
| 25.05.2026 | 53,50 | 54,50 | 53,00 | 53,00 | 0,95% | 102,00 |
| 22.05.2026 | 50,50 | 53,00 | 50,00 | 52,50 | 3,96% | - |
| 21.05.2026 | 49,60 | 51,00 | 48,80 | 50,50 | 2,23% | - |
| 20.05.2026 | 46,60 | 49,60 | 46,40 | 49,40 | 6,01% | - |
| 19.05.2026 | 48,00 | 48,40 | 46,20 | 46,60 | 1,75% | - |
| 18.05.2026 | 46,40 | 46,60 | 45,80 | 45,80 | 4,09% | 146,00 |
| 15.05.2026 | 44,00 | 44,60 | 43,40 | 44,00 | -1,35% | 60,00 |
| 14.05.2026 | 43,40 | 45,20 | 42,00 | 44,60 | 2,29% | - |
| 13.05.2026 | 42,20 | 44,60 | 41,20 | 43,60 | 3,81% | - |
| 12.05.2026 | 42,20 | 42,20 | 41,00 | 42,00 | -0,94% | - |
| 11.05.2026 | 42,40 | 44,40 | 42,20 | 42,40 | 0,47% | - |
| 08.05.2026 | 41,60 | 42,20 | 40,60 | 42,20 | 9,33% | 242,00 |
| 07.05.2026 | 39,40 | 39,40 | 38,60 | 38,60 | -1,53% | - |
| 06.05.2026 | 40,40 | 41,20 | 38,80 | 39,20 | -2,97% | 1.752,00 |
| 05.05.2026 | 38,80 | 41,40 | 38,40 | 40,40 | 6,32% | 1.930,00 |
| 04.05.2026 | 38,80 | 40,00 | 37,60 | 38,00 | 46,15% | 2.840,00 |
| 30.04.2026 | 20,80 | 26,00 | 20,60 | 26,00 | 26,21% | 600,00 |
| 29.04.2026 | 20,40 | 20,60 | 20,00 | 20,60 | 0,98% | - |
| 28.04.2026 | 20,40 | 20,80 | 20,20 | 20,40 | 0,00% | - |
| 27.04.2026 | 20,40 | 21,00 | 20,40 | 20,40 | -0,97% | - |
| 24.04.2026 | 19,70 | 20,80 | 19,70 | 20,60 | 5,10% | - |
| 23.04.2026 | 19,90 | 20,00 | 19,40 | 19,60 | -2,00% | 132,00 |
| 22.04.2026 | 20,20 | 20,40 | 19,80 | 20,00 | -0,99% | - |
| 21.04.2026 | 20,40 | 21,60 | 20,20 | 20,20 | 6,88% | - |
| 20.04.2026 | 19,40 | 19,60 | 18,90 | 18,90 | -2,58% | - |
| 17.04.2026 | 17,30 | 19,40 | 17,30 | 19,40 | 12,79% | - |
| 16.04.2026 | 16,20 | 17,20 | 16,10 | 17,20 | 6,17% | - |
| 15.04.2026 | 15,20 | 16,30 | 15,20 | 16,20 | 7,28% | - |
| 14.04.2026 | 14,40 | 15,30 | 14,30 | 15,10 | 5,59% | - |
| 13.04.2026 | 13,70 | 14,30 | 13,70 | 14,30 | -4,03% | - |
| 10.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 09.04.2026 | 15,40 | 15,40 | 14,80 | 15,00 | -2,60% | - |
| 08.04.2026 | 15,70 | 15,80 | 15,30 | 15,40 | 0,00% | - |
| 07.04.2026 | 15,60 | 15,80 | 15,10 | 15,40 | -1,31% | - |
| 02.04.2026 | 15,20 | 15,61 | 14,97 | 15,61 | 1,17% | - |
| 01.04.2026 | 15,40 | 15,89 | 15,17 | 15,43 | 0,46% | - |
| 31.03.2026 | 15,05 | 15,87 | 14,81 | 15,36 | 2,57% | - |
| 30.03.2026 | 14,62 | 15,28 | 14,62 | 14,97 | 2,89% | - |
| 27.03.2026 | 14,94 | 14,95 | 14,46 | 14,55 | -2,35% | - |
| 26.03.2026 | 14,67 | 15,31 | 14,58 | 14,90 | 1,26% | - |
| 25.03.2026 | 14,18 | 15,07 | 14,16 | 14,72 | 3,81% | 201,00 |
| 24.03.2026 | 14,12 | 14,34 | 13,61 | 14,18 | 0,04% | - |
| 23.03.2026 | 13,22 | 14,26 | 13,16 | 14,17 | 6,22% | - |
| 20.03.2026 | 13,24 | 13,50 | 13,03 | 13,34 | 0,64% | - |
| 19.03.2026 | 12,97 | 13,34 | 12,91 | 13,26 | 1,96% | - |
| 18.03.2026 | 13,06 | 13,12 | 12,87 | 13,00 | 0,12% | - |
| 17.03.2026 | 12,89 | 13,25 | 12,81 | 12,99 | 0,46% | - |
| 16.03.2026 | 13,36 | 13,38 | 12,91 | 12,93 | -2,45% | - |
| 13.03.2026 | 13,23 | 13,46 | 13,14 | 13,25 | 0,00% | - |
| 12.03.2026 | 13,46 | 13,55 | 13,24 | 13,25 | -1,78% | - |
| 11.03.2026 | 13,95 | 13,99 | 13,24 | 13,49 | -3,68% | - |