17,510€
0,14%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,51 | 17,51 | 17,42 | 17,50 | 0,10% | - |
| 18.12.2024 | 18,27 | 18,68 | 17,13 | 17,49 | -4,22% | - |
| 17.12.2024 | 18,59 | 18,67 | 18,09 | 18,26 | -1,62% | - |
| 16.12.2024 | 17,87 | 19,08 | 17,80 | 18,56 | 3,08% | - |
| 13.12.2024 | 18,79 | 18,82 | 17,77 | 18,00 | -4,03% | - |
| 12.12.2024 | 19,29 | 19,35 | 18,68 | 18,76 | -2,87% | - |
| 11.12.2024 | 18,82 | 19,38 | 18,56 | 19,31 | 2,63% | - |
| 10.12.2024 | 19,33 | 19,44 | 18,73 | 18,82 | -2,69% | - |
| 09.12.2024 | 18,90 | 19,88 | 18,76 | 19,34 | 1,98% | - |
| 06.12.2024 | 18,80 | 19,18 | 18,70 | 18,96 | 0,85% | - |
| 05.12.2024 | 19,76 | 19,76 | 18,67 | 18,80 | -4,69% | - |
| 04.12.2024 | 19,31 | 19,87 | 19,18 | 19,73 | 2,20% | - |
| 03.12.2024 | 20,11 | 20,18 | 18,26 | 19,30 | -3,69% | - |
| 02.12.2024 | 19,88 | 20,23 | 19,65 | 20,04 | 0,80% | - |
| 29.11.2024 | 20,56 | 21,05 | 18,12 | 19,88 | -3,31% | - |
| 28.11.2024 | 20,45 | 20,59 | 20,45 | 20,56 | 0,37% | - |
| 27.11.2024 | 20,27 | 20,50 | 19,97 | 20,49 | 1,24% | - |
| 26.11.2024 | 20,79 | 20,90 | 20,13 | 20,24 | -2,88% | - |
| 25.11.2024 | 19,84 | 21,05 | 19,70 | 20,84 | 4,57% | - |
| 22.11.2024 | 18,36 | 19,99 | 18,35 | 19,93 | 8,49% | - |
| 21.11.2024 | 17,06 | 18,56 | 16,90 | 18,37 | 7,81% | - |
| 20.11.2024 | 16,85 | 17,38 | 16,84 | 17,04 | 0,12% | - |
| 19.11.2024 | 16,80 | 17,21 | 16,67 | 17,02 | 1,02% | - |
| 18.11.2024 | 17,62 | 17,75 | 16,55 | 16,84 | -4,58% | - |
| 15.11.2024 | 18,06 | 18,15 | 17,42 | 17,65 | -2,27% | - |
| 14.11.2024 | 18,24 | 18,44 | 17,68 | 18,06 | -1,01% | - |
| 13.11.2024 | 18,18 | 18,71 | 18,12 | 18,25 | 0,66% | - |
| 12.11.2024 | 18,53 | 18,78 | 17,99 | 18,13 | -2,11% | - |
| 11.11.2024 | 18,32 | 18,81 | 18,32 | 18,52 | 1,06% | - |
| 08.11.2024 | 18,24 | 18,46 | 18,07 | 18,32 | 0,47% | - |
| 07.11.2024 | 18,73 | 18,92 | 18,03 | 18,24 | -2,66% | - |
| 06.11.2024 | 18,30 | 19,42 | 18,30 | 18,73 | 4,62% | - |
| 05.11.2024 | 17,09 | 17,95 | 17,02 | 17,91 | 4,28% | - |
| 04.11.2024 | 17,19 | 17,53 | 16,83 | 17,17 | -0,81% | - |
| 01.11.2024 | 17,92 | 18,86 | 17,22 | 17,31 | -3,73% | - |
| 31.10.2024 | 17,36 | 22,02 | 17,27 | 17,98 | 3,75% | - |
| 30.10.2024 | 17,41 | 17,89 | 17,30 | 17,33 | -0,49% | - |
| 29.10.2024 | 16,92 | 17,58 | 16,55 | 17,42 | 2,86% | - |
| 28.10.2024 | 16,56 | 17,19 | 16,56 | 16,93 | 2,30% | - |
| 25.10.2024 | 16,49 | 16,63 | 16,25 | 16,55 | 0,56% | - |
| 24.10.2024 | 16,55 | 17,08 | 16,22 | 16,46 | -0,59% | - |
| 23.10.2024 | 17,40 | 17,40 | 16,25 | 16,56 | -4,99% | - |
| 22.10.2024 | 17,54 | 17,73 | 17,27 | 17,43 | -0,34% | - |
| 21.10.2024 | 17,64 | 18,14 | 17,28 | 17,49 | -0,96% | - |
| 18.10.2024 | 16,56 | 17,83 | 16,53 | 17,66 | 6,58% | - |
| 17.10.2024 | 16,41 | 16,68 | 16,04 | 16,57 | 1,01% | - |
| 16.10.2024 | 15,83 | 16,46 | 15,67 | 16,40 | 3,37% | - |
| 15.10.2024 | 15,68 | 16,04 | 15,64 | 15,87 | 0,92% | - |
| 14.10.2024 | 15,79 | 16,29 | 15,51 | 15,72 | -0,44% | - |
| 11.10.2024 | 15,59 | 15,89 | 15,27 | 15,79 | 1,25% | - |
| 10.10.2024 | 15,68 | 15,81 | 15,42 | 15,60 | -0,57% | - |
| 09.10.2024 | 15,78 | 16,16 | 15,65 | 15,69 | -0,70% | - |
| 08.10.2024 | 16,02 | 16,15 | 15,74 | 15,80 | -1,44% | - |
| 07.10.2024 | 16,19 | 16,28 | 15,82 | 16,03 | -1,05% | - |
| 04.10.2024 | 15,52 | 16,20 | 15,52 | 16,20 | 4,21% | - |
| 03.10.2024 | 15,77 | 15,80 | 15,48 | 15,54 | -1,40% | - |
| 02.10.2024 | 15,54 | 15,82 | 15,22 | 15,76 | 1,61% | - |
| 01.10.2024 | 15,73 | 15,82 | 15,05 | 15,51 | -1,21% | - |
| 30.09.2024 | 15,51 | 15,90 | 15,39 | 15,70 | 1,03% | - |
| 27.09.2024 | 15,34 | 15,85 | 15,17 | 15,54 | 1,24% | - |
| 26.09.2024 | 15,52 | 15,66 | 15,31 | 15,35 | -1,08% | - |
| 25.09.2024 | 15,59 | 15,72 | 15,27 | 15,52 | -0,47% | - |
| 24.09.2024 | 15,55 | 15,82 | 15,42 | 15,59 | 0,52% | - |
| 23.09.2024 | 15,42 | 15,69 | 15,35 | 15,51 | 0,45% | 100,00 |
| 20.09.2024 | 15,74 | 15,74 | 15,43 | 15,44 | -1,56% | - |
| 19.09.2024 | 15,61 | 16,14 | 15,57 | 15,69 | 0,22% | - |
| 18.09.2024 | 15,59 | 16,23 | 15,45 | 15,65 | 0,32% | - |
| 17.09.2024 | 15,80 | 16,24 | 15,51 | 15,60 | -1,48% | - |
| 16.09.2024 | 15,69 | 15,90 | 15,46 | 15,84 | 0,76% | - |
| 13.09.2024 | 14,72 | 15,76 | 14,69 | 15,72 | 6,58% | - |
| 12.09.2024 | 14,79 | 15,15 | 14,62 | 14,75 | -0,32% | - |
| 11.09.2024 | 14,92 | 14,96 | 14,43 | 14,79 | -0,89% | - |
| 10.09.2024 | 14,52 | 15,01 | 14,47 | 14,93 | 1,88% | - |
| 09.09.2024 | 14,34 | 14,85 | 14,34 | 14,65 | 1,95% | - |
| 06.09.2024 | 15,39 | 15,39 | 14,34 | 14,37 | -6,63% | - |
| 05.09.2024 | 15,21 | 15,54 | 15,01 | 15,39 | 1,20% | - |
| 04.09.2024 | 15,29 | 15,45 | 14,99 | 15,21 | -0,38% | - |
| 03.09.2024 | 15,51 | 15,54 | 15,21 | 15,27 | -1,55% | - |
| 02.09.2024 | 15,53 | 15,56 | 15,46 | 15,51 | -0,16% | - |
| 30.08.2024 | 15,87 | 16,08 | 15,30 | 15,53 | -2,11% | - |
| 29.08.2024 | 15,39 | 15,97 | 15,27 | 15,87 | 3,07% | - |
| 28.08.2024 | 15,43 | 15,51 | 15,12 | 15,39 | -0,50% | - |
| 27.08.2024 | 15,74 | 15,82 | 15,28 | 15,47 | -1,43% | - |
| 26.08.2024 | 15,50 | 15,80 | 15,28 | 15,70 | 1,29% | - |
| 23.08.2024 | 14,70 | 15,52 | 14,68 | 15,50 | 5,34% | - |
| 22.08.2024 | 15,39 | 15,65 | 14,58 | 14,71 | -4,43% | 50,00 |
| 21.08.2024 | 15,43 | 15,82 | 15,23 | 15,39 | -0,05% | - |
| 20.08.2024 | 15,62 | 15,85 | 15,25 | 15,40 | -1,41% | 17,00 |
| 19.08.2024 | 14,77 | 15,69 | 14,74 | 15,62 | 5,68% | - |
| 16.08.2024 | 14,70 | 14,85 | 14,51 | 14,78 | 0,56% | - |
| 15.08.2024 | 14,08 | 14,92 | 14,05 | 14,70 | 4,13% | - |
| 14.08.2024 | 14,68 | 14,73 | 14,01 | 14,12 | -3,98% | 90,00 |
| 13.08.2024 | 14,06 | 14,85 | 14,01 | 14,70 | 4,44% | - |
| 12.08.2024 | 14,43 | 14,60 | 13,81 | 14,08 | -2,49% | - |
| 09.08.2024 | 14,31 | 14,48 | 14,11 | 14,44 | 0,77% | - |
| 08.08.2024 | 14,13 | 14,44 | 13,86 | 14,33 | 1,27% | - |
| 07.08.2024 | 14,45 | 14,90 | 13,82 | 14,15 | -1,80% | 100,00 |
| 06.08.2024 | 13,63 | 14,50 | 13,49 | 14,41 | 6,70% | - |
| 05.08.2024 | 13,94 | 13,94 | 12,40 | 13,50 | -2,98% | - |
| 02.08.2024 | 15,20 | 15,20 | 13,83 | 13,92 | -5,15% | - |