13,380€
-0,26%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 13,46 | 13,74 | 13,13 | 13,35 | -0,50% | - |
| 04.09.2025 | 13,18 | 13,43 | 13,04 | 13,42 | 1,63% | - |
| 03.09.2025 | 13,09 | 13,33 | 12,79 | 13,20 | 0,65% | - |
| 02.09.2025 | 12,83 | 13,13 | 12,60 | 13,12 | 2,18% | - |
| 01.09.2025 | 12,84 | 12,84 | 12,75 | 12,84 | -0,17% | - |
| 29.08.2025 | 12,88 | 13,01 | 12,70 | 12,86 | -0,25% | - |
| 28.08.2025 | 12,71 | 12,98 | 12,53 | 12,89 | 0,92% | - |
| 27.08.2025 | 12,26 | 12,82 | 12,26 | 12,77 | 4,27% | - |
| 26.08.2025 | 12,61 | 12,67 | 12,23 | 12,25 | -3,26% | - |
| 25.08.2025 | 12,58 | 12,67 | 12,42 | 12,66 | 0,66% | - |
| 22.08.2025 | 12,18 | 12,69 | 12,12 | 12,58 | 3,54% | - |
| 21.08.2025 | 12,07 | 12,17 | 11,79 | 12,15 | 0,87% | - |
| 20.08.2025 | 12,28 | 12,29 | 11,91 | 12,05 | -1,87% | - |
| 19.08.2025 | 12,30 | 12,39 | 12,09 | 12,28 | -0,24% | - |
| 18.08.2025 | 12,04 | 12,39 | 12,03 | 12,31 | 2,31% | - |
| 15.08.2025 | 12,27 | 12,37 | 12,03 | 12,03 | -1,70% | - |
| 14.08.2025 | 12,34 | 12,36 | 12,05 | 12,24 | -1,07% | - |
| 13.08.2025 | 11,80 | 12,43 | 11,72 | 12,37 | 4,81% | - |
| 12.08.2025 | 11,28 | 11,83 | 11,25 | 11,80 | 4,63% | - |
| 11.08.2025 | 11,49 | 11,65 | 11,24 | 11,28 | -1,83% | - |
| 08.08.2025 | 11,67 | 11,80 | 11,44 | 11,49 | -1,73% | - |
| 07.08.2025 | 11,78 | 11,98 | 11,55 | 11,69 | -0,95% | - |
| 06.08.2025 | 11,60 | 11,80 | 11,53 | 11,80 | 1,44% | 30,00 |
| 05.08.2025 | 11,78 | 11,94 | 11,56 | 11,64 | -1,17% | - |
| 04.08.2025 | 11,61 | 11,88 | 11,54 | 11,77 | 1,12% | - |
| 01.08.2025 | 12,18 | 12,18 | 11,33 | 11,64 | -4,57% | - |
| 31.07.2025 | 12,15 | 12,37 | 11,92 | 12,20 | 0,54% | - |
| 30.07.2025 | 11,46 | 12,43 | 11,38 | 12,14 | 5,02% | 200,00 |
| 29.07.2025 | 13,99 | 14,19 | 11,20 | 11,56 | -17,15% | 142,00 |
| 28.07.2025 | 12,77 | 14,16 | 12,77 | 13,95 | 9,35% | - |
| 25.07.2025 | 12,92 | 13,27 | 12,69 | 12,76 | -1,09% | - |
| 24.07.2025 | 13,52 | 13,58 | 12,80 | 12,90 | -4,41% | - |
| 23.07.2025 | 13,33 | 13,56 | 13,27 | 13,49 | 1,35% | - |
| 22.07.2025 | 13,22 | 13,40 | 13,10 | 13,31 | 0,55% | - |
| 21.07.2025 | 13,39 | 13,58 | 13,13 | 13,24 | -1,19% | - |
| 18.07.2025 | 13,66 | 13,69 | 13,33 | 13,40 | -1,96% | - |
| 17.07.2025 | 13,55 | 13,94 | 13,39 | 13,67 | 0,83% | - |
| 16.07.2025 | 13,40 | 13,59 | 13,12 | 13,55 | 0,93% | - |
| 15.07.2025 | 13,14 | 13,67 | 13,14 | 13,43 | 2,27% | - |
| 14.07.2025 | 13,42 | 13,46 | 12,98 | 13,13 | -2,70% | - |
| 11.07.2025 | 13,75 | 13,78 | 13,45 | 13,50 | -1,91% | - |
| 10.07.2025 | 13,66 | 13,89 | 13,39 | 13,76 | 0,64% | - |
| 09.07.2025 | 13,72 | 13,84 | 13,53 | 13,67 | -0,62% | - |
| 08.07.2025 | 13,46 | 13,77 | 13,42 | 13,76 | 2,40% | - |
| 07.07.2025 | 13,55 | 13,70 | 13,41 | 13,43 | -0,90% | - |
| 04.07.2025 | 13,65 | 13,65 | 13,54 | 13,56 | -1,06% | - |
| 03.07.2025 | 13,65 | 13,92 | 13,65 | 13,70 | 0,29% | - |
| 02.07.2025 | 13,52 | 13,68 | 13,37 | 13,66 | 0,81% | - |
| 01.07.2025 | 13,49 | 13,90 | 13,28 | 13,55 | 0,35% | - |
| 30.06.2025 | 13,02 | 13,65 | 13,01 | 13,50 | 3,63% | - |
| 27.06.2025 | 12,83 | 13,05 | 12,69 | 13,03 | 1,96% | - |
| 26.06.2025 | 12,37 | 12,79 | 12,25 | 12,78 | 3,06% | - |
| 25.06.2025 | 12,59 | 12,72 | 12,31 | 12,40 | -1,59% | - |
| 24.06.2025 | 12,23 | 12,65 | 12,22 | 12,60 | 3,92% | - |
| 23.06.2025 | 12,14 | 12,25 | 11,88 | 12,13 | 0,04% | - |
| 20.06.2025 | 12,21 | 12,55 | 12,10 | 12,12 | -0,74% | - |
| 19.06.2025 | 12,36 | 12,38 | 12,21 | 12,21 | -1,09% | - |
| 18.06.2025 | 12,32 | 12,46 | 12,26 | 12,35 | 0,28% | - |
| 17.06.2025 | 12,35 | 12,47 | 12,19 | 12,31 | -0,20% | - |
| 16.06.2025 | 11,92 | 12,37 | 11,92 | 12,34 | 3,87% | - |
| 13.06.2025 | 12,31 | 12,36 | 11,85 | 11,88 | -3,46% | - |
| 12.06.2025 | 12,78 | 12,78 | 12,25 | 12,30 | -3,70% | - |
| 11.06.2025 | 13,28 | 13,41 | 12,71 | 12,77 | -3,69% | - |
| 10.06.2025 | 13,24 | 13,44 | 13,13 | 13,26 | 0,30% | - |
| 09.06.2025 | 13,06 | 13,57 | 13,06 | 13,22 | 0,67% | - |
| 06.06.2025 | 12,48 | 13,21 | 12,44 | 13,14 | 5,84% | - |
| 05.06.2025 | 12,63 | 12,77 | 12,38 | 12,41 | -1,66% | 10,00 |
| 04.06.2025 | 12,74 | 12,95 | 12,58 | 12,62 | -1,19% | - |
| 03.06.2025 | 12,59 | 12,94 | 12,40 | 12,77 | 1,55% | - |
| 02.06.2025 | 12,25 | 12,66 | 12,03 | 12,58 | 1,47% | - |
| 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% | - |