11,280€
-1,89%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.01.2025 | 15,87 | 16,14 | 15,48 | 15,97 | 0,85% | - |
| 07.01.2025 | 16,82 | 16,98 | 15,58 | 15,84 | -5,53% | - |
| 06.01.2025 | 16,51 | 16,94 | 16,43 | 16,76 | 1,39% | - |
| 03.01.2025 | 16,28 | 17,00 | 16,27 | 16,53 | 1,54% | - |
| 02.01.2025 | 16,58 | 17,10 | 16,28 | 16,28 | -0,96% | - |
| 30.12.2024 | 16,66 | 16,66 | 16,43 | 16,44 | 0,21% | - |
| 27.12.2024 | 17,25 | 17,25 | 16,38 | 16,41 | -4,98% | - |
| 23.12.2024 | 17,38 | 17,54 | 17,06 | 17,27 | -0,32% | 50,00 |
| 20.12.2024 | 17,35 | 17,55 | 17,05 | 17,32 | -0,12% | - |
| 19.12.2024 | 17,51 | 17,80 | 17,00 | 17,34 | -0,83% | - |
| 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% | - |