12,220€
-1,41%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 12,25 | 12,36 | 12,17 | 12,22 | -1,41% | - |
| 30.05.2025 | 12,57 | 12,92 | 12,21 | 12,40 | -2,46% | - |
| 29.05.2025 | 13,17 | 13,40 | 12,62 | 12,71 | -2,59% | - |
| 28.05.2025 | 12,84 | 13,07 | 12,55 | 13,05 | 1,83% | - |
| 27.05.2025 | 12,25 | 12,84 | 12,25 | 12,81 | 4,08% | 53,00 |
| 26.05.2025 | 12,14 | 12,33 | 12,09 | 12,31 | 1,34% | - |
| 23.05.2025 | 12,39 | 12,39 | 12,08 | 12,15 | -1,74% | - |
| 22.05.2025 | 12,11 | 12,42 | 12,06 | 12,36 | 1,94% | - |
| 21.05.2025 | 12,60 | 12,60 | 11,98 | 12,13 | -3,67% | - |
| 20.05.2025 | 12,57 | 12,70 | 12,42 | 12,59 | -0,22% | - |
| 19.05.2025 | 12,96 | 12,96 | 12,53 | 12,62 | -2,74% | - |
| 16.05.2025 | 13,06 | 13,14 | 12,84 | 12,97 | -0,46% | - |
| 15.05.2025 | 13,04 | 13,12 | 12,78 | 13,03 | -0,34% | - |
| 14.05.2025 | 12,82 | 13,17 | 12,73 | 13,08 | 1,99% | - |
| 13.05.2025 | 12,97 | 13,15 | 12,76 | 12,82 | -1,00% | 260,00 |
| 12.05.2025 | 12,77 | 13,53 | 12,56 | 12,95 | 3,75% | - |
| 09.05.2025 | 12,36 | 12,71 | 12,30 | 12,48 | 0,93% | - |
| 08.05.2025 | 12,32 | 12,58 | 11,98 | 12,37 | 1,73% | 60,00 |
| 07.05.2025 | 10,89 | 12,40 | 10,80 | 12,16 | 12,54% | - |
| 06.05.2025 | 10,71 | 10,95 | 10,52 | 10,80 | 0,23% | - |
| 05.05.2025 | 10,95 | 11,03 | 10,76 | 10,78 | -2,24% | - |
| 02.05.2025 | 11,02 | 11,26 | 10,95 | 11,03 | 0,57% | - |
| 30.04.2025 | 11,32 | 11,39 | 10,87 | 10,96 | -3,20% | - |
| 29.04.2025 | 11,06 | 11,38 | 10,94 | 11,33 | 2,30% | - |
| 28.04.2025 | 11,12 | 11,31 | 10,86 | 11,07 | -0,94% | - |
| 25.04.2025 | 11,07 | 11,21 | 10,97 | 11,18 | 0,90% | - |
| 24.04.2025 | 10,69 | 11,11 | 10,54 | 11,08 | 3,77% | - |
| 23.04.2025 | 10,54 | 10,95 | 10,32 | 10,67 | 3,44% | - |
| 22.04.2025 | 10,39 | 10,41 | 9,91 | 10,32 | -0,65% | - |
| 17.04.2025 | 10,77 | 10,83 | 10,39 | 10,39 | -2,74% | - |
| 16.04.2025 | 10,72 | 10,97 | 10,49 | 10,68 | -2,38% | - |
| 15.04.2025 | 10,60 | 10,98 | 10,58 | 10,94 | 2,80% | - |
| 14.04.2025 | 10,87 | 11,09 | 10,43 | 10,64 | -0,44% | - |
| 11.04.2025 | 10,97 | 11,15 | 10,43 | 10,69 | -3,11% | - |
| 10.04.2025 | 11,90 | 11,90 | 10,70 | 11,03 | -7,23% | - |
| 09.04.2025 | 10,28 | 12,12 | 10,27 | 11,89 | 12,20% | - |
| 08.04.2025 | 11,18 | 11,69 | 10,51 | 10,60 | -4,85% | - |
| 07.04.2025 | 11,27 | 11,71 | 10,50 | 11,14 | -1,22% | - |
| 04.04.2025 | 11,48 | 11,50 | 10,77 | 11,28 | -1,94% | - |
| 03.04.2025 | 12,52 | 12,52 | 11,03 | 11,50 | -8,37% | - |
| 02.04.2025 | 12,54 | 12,62 | 12,28 | 12,55 | -0,36% | - |
| 01.04.2025 | 12,11 | 12,59 | 11,79 | 12,59 | 4,03% | - |
| 31.03.2025 | 12,27 | 12,32 | 11,88 | 12,11 | -1,90% | - |
| 28.03.2025 | 13,17 | 13,73 | 12,32 | 12,34 | -6,25% | - |
| 27.03.2025 | 13,68 | 13,74 | 13,10 | 13,16 | -3,85% | - |
| 26.03.2025 | 13,94 | 14,07 | 13,61 | 13,69 | -1,72% | - |
| 25.03.2025 | 14,11 | 14,34 | 13,92 | 13,93 | -1,33% | - |
| 24.03.2025 | 13,89 | 14,33 | 13,89 | 14,12 | 1,24% | - |
| 21.03.2025 | 13,84 | 13,99 | 13,45 | 13,95 | 0,72% | - |
| 20.03.2025 | 13,84 | 14,07 | 13,68 | 13,85 | -0,04% | - |
| 19.03.2025 | 13,54 | 14,00 | 13,54 | 13,85 | 2,40% | - |
| 18.03.2025 | 13,72 | 13,86 | 13,50 | 13,53 | -1,78% | - |
| 17.03.2025 | 13,60 | 13,87 | 13,53 | 13,77 | 0,88% | - |
| 14.03.2025 | 13,32 | 13,72 | 13,32 | 13,65 | 2,38% | - |
| 13.03.2025 | 13,61 | 13,78 | 13,30 | 13,33 | -2,82% | - |
| 12.03.2025 | 13,56 | 13,92 | 13,36 | 13,72 | 1,25% | - |
| 11.03.2025 | 13,37 | 13,71 | 13,01 | 13,55 | 1,25% | - |
| 10.03.2025 | 14,02 | 14,02 | 13,29 | 13,38 | -4,14% | 27,00 |
| 07.03.2025 | 14,20 | 14,23 | 13,70 | 13,96 | -1,40% | - |
| 06.03.2025 | 14,14 | 14,50 | 13,59 | 14,16 | 0,23% | - |
| 05.03.2025 | 14,28 | 14,39 | 14,00 | 14,13 | -1,03% | - |
| 04.03.2025 | 14,40 | 14,62 | 13,79 | 14,27 | -1,11% | - |
| 03.03.2025 | 15,39 | 15,42 | 14,43 | 14,43 | -6,25% | - |
| 28.02.2025 | 16,10 | 16,27 | 15,23 | 15,40 | -0,93% | 200,00 |
| 27.02.2025 | 15,97 | 16,26 | 15,50 | 15,54 | -2,77% | - |
| 26.02.2025 | 15,93 | 16,28 | 15,78 | 15,98 | 0,24% | - |
| 25.02.2025 | 16,19 | 16,35 | 15,41 | 15,95 | -1,47% | - |
| 24.02.2025 | 16,27 | 16,48 | 15,60 | 16,18 | 0,02% | - |
| 21.02.2025 | 16,63 | 16,78 | 15,68 | 16,18 | -2,49% | - |
| 20.02.2025 | 17,53 | 17,79 | 15,34 | 16,59 | -5,04% | - |
| 19.02.2025 | 17,92 | 18,06 | 17,43 | 17,47 | -2,44% | - |
| 18.02.2025 | 17,88 | 18,13 | 17,33 | 17,91 | 0,11% | - |
| 17.02.2025 | 18,06 | 18,10 | 17,88 | 17,89 | 0,45% | - |
| 14.02.2025 | 18,41 | 18,77 | 17,69 | 17,81 | -4,99% | - |
| 13.02.2025 | 18,57 | 19,04 | 18,45 | 18,75 | 0,98% | - |
| 12.02.2025 | 17,98 | 18,60 | 17,50 | 18,56 | 3,13% | 14,00 |
| 11.02.2025 | 17,72 | 18,20 | 17,48 | 18,00 | 1,58% | - |
| 10.02.2025 | 17,26 | 17,75 | 17,26 | 17,72 | 3,31% | - |
| 07.02.2025 | 17,34 | 17,49 | 16,86 | 17,15 | -0,69% | - |
| 06.02.2025 | 17,40 | 17,74 | 17,19 | 17,27 | -0,68% | - |
| 05.02.2025 | 17,69 | 17,84 | 17,36 | 17,39 | -1,90% | - |
| 04.02.2025 | 16,95 | 17,84 | 16,91 | 17,73 | 3,50% | - |
| 03.02.2025 | 15,37 | 17,21 | 15,36 | 17,13 | -0,32% | - |
| 31.01.2025 | 17,30 | 17,74 | 16,97 | 17,18 | -0,38% | - |
| 30.01.2025 | 17,27 | 17,52 | 16,78 | 17,25 | -0,65% | - |
| 29.01.2025 | 17,44 | 17,60 | 16,93 | 17,36 | -0,57% | - |
| 28.01.2025 | 16,25 | 17,50 | 15,78 | 17,46 | 8,72% | - |
| 27.01.2025 | 16,56 | 16,63 | 15,67 | 16,06 | -2,13% | - |
| 24.01.2025 | 15,44 | 16,73 | 15,37 | 16,41 | 6,21% | - |
| 23.01.2025 | 15,64 | 15,75 | 15,24 | 15,45 | -1,44% | - |
| 22.01.2025 | 15,25 | 15,91 | 15,25 | 15,68 | 1,93% | - |
| 21.01.2025 | 15,19 | 15,74 | 15,09 | 15,38 | 1,27% | - |
| 20.01.2025 | 15,34 | 15,34 | 15,19 | 15,19 | -0,56% | - |
| 17.01.2025 | 15,23 | 15,59 | 15,06 | 15,27 | 0,34% | - |
| 16.01.2025 | 15,36 | 15,65 | 15,10 | 15,22 | -1,06% | - |
| 15.01.2025 | 15,05 | 15,71 | 15,05 | 15,38 | 2,02% | - |
| 14.01.2025 | 15,17 | 15,62 | 14,99 | 15,08 | -0,87% | - |
| 13.01.2025 | 15,66 | 15,66 | 15,16 | 15,21 | -2,80% | - |
| 10.01.2025 | 15,93 | 15,95 | 15,36 | 15,65 | -1,73% | - |
| 09.01.2025 | 15,92 | 15,96 | 15,89 | 15,92 | -0,31% | - |