13,000€
0,62%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,84 | 13,13 | 12,74 | 12,97 | 0,39% | - |
| 11.12.2025 | 13,07 | 13,07 | 12,92 | 12,92 | -3,96% | - |
| 10.12.2025 | 13,46 | 13,46 | 13,45 | 13,45 | 3,88% | - |
| 09.12.2025 | 12,96 | 12,96 | 12,95 | 12,95 | 0,23% | - |
| 08.12.2025 | 12,76 | 12,95 | 12,60 | 12,92 | 2,03% | - |
| 05.12.2025 | 12,63 | 12,66 | 12,63 | 12,66 | 0,80% | - |
| 04.12.2025 | 12,62 | 12,73 | 12,05 | 12,56 | 2,80% | - |
| 03.12.2025 | 12,23 | 12,24 | 12,15 | 12,22 | -0,97% | - |
| 02.12.2025 | 12,09 | 12,36 | 12,09 | 12,34 | 2,28% | - |
| 01.12.2025 | 12,28 | 12,29 | 12,00 | 12,07 | -1,95% | - |
| 28.11.2025 | 12,33 | 12,46 | 12,14 | 12,31 | -0,04% | - |
| 27.11.2025 | 12,27 | 12,31 | 12,27 | 12,31 | -0,14% | - |
| 26.11.2025 | 12,43 | 12,51 | 12,24 | 12,33 | -0,28% | - |
| 25.11.2025 | 12,10 | 12,49 | 12,00 | 12,36 | 2,13% | - |
| 24.11.2025 | 12,16 | 12,39 | 11,93 | 12,11 | 3,82% | - |
| 21.11.2025 | 11,65 | 11,74 | 11,55 | 11,66 | -0,38% | - |
| 20.11.2025 | 12,00 | 12,27 | 11,71 | 11,71 | -2,58% | - |
| 19.11.2025 | 12,17 | 12,30 | 11,98 | 12,02 | -0,21% | - |
| 18.11.2025 | 12,06 | 12,31 | 12,02 | 12,04 | -0,31% | - |
| 17.11.2025 | 12,36 | 12,51 | 12,08 | 12,08 | -2,13% | - |
| 14.11.2025 | 12,35 | 12,40 | 12,02 | 12,34 | 0,14% | - |
| 13.11.2025 | 12,53 | 12,79 | 12,27 | 12,32 | -1,34% | - |
| 12.11.2025 | 12,66 | 12,78 | 12,47 | 12,49 | -1,73% | - |
| 11.11.2025 | 12,75 | 12,82 | 12,62 | 12,71 | -0,43% | - |
| 10.11.2025 | 12,35 | 12,84 | 12,35 | 12,77 | 3,47% | - |
| 07.11.2025 | 12,33 | 12,40 | 11,96 | 12,34 | -0,34% | - |
| 06.11.2025 | 12,80 | 12,90 | 12,38 | 12,38 | -4,14% | - |
| 05.11.2025 | 12,61 | 12,92 | 12,52 | 12,92 | 1,85% | - |
| 04.11.2025 | 13,91 | 13,91 | 12,66 | 12,68 | -8,43% | - |
| 03.11.2025 | 14,05 | 14,16 | 13,19 | 13,85 | -0,75% | - |
| 31.10.2025 | 13,96 | 14,17 | 13,67 | 13,95 | -0,78% | - |
| 30.10.2025 | 14,46 | 14,92 | 13,09 | 14,06 | -3,86% | - |
| 29.10.2025 | 14,55 | 14,72 | 14,41 | 14,63 | 0,33% | - |
| 28.10.2025 | 14,57 | 14,69 | 14,41 | 14,58 | 0,36% | - |
| 27.10.2025 | 14,38 | 14,53 | 14,38 | 14,53 | 1,48% | - |
| 24.10.2025 | 14,08 | 14,46 | 13,86 | 14,32 | 1,72% | - |
| 23.10.2025 | 13,92 | 14,15 | 13,88 | 14,07 | 1,06% | - |
| 22.10.2025 | 13,91 | 14,06 | 13,82 | 13,93 | 0,69% | - |
| 21.10.2025 | 13,67 | 14,13 | 13,61 | 13,83 | 0,42% | - |
| 20.10.2025 | 13,12 | 13,86 | 13,11 | 13,77 | 4,91% | - |
| 17.10.2025 | 13,12 | 13,23 | 12,90 | 13,13 | -0,11% | - |
| 16.10.2025 | 13,25 | 13,51 | 13,08 | 13,14 | 0,17% | - |
| 15.10.2025 | 13,17 | 13,40 | 13,09 | 13,12 | -1,67% | - |
| 14.10.2025 | 13,16 | 13,41 | 12,87 | 13,34 | 0,58% | - |
| 13.10.2025 | 13,06 | 13,27 | 13,06 | 13,27 | 1,63% | - |
| 10.10.2025 | 13,83 | 13,92 | 12,83 | 13,05 | -5,31% | - |
| 09.10.2025 | 13,89 | 14,24 | 13,79 | 13,79 | -0,45% | - |
| 08.10.2025 | 13,52 | 13,91 | 13,52 | 13,85 | 2,46% | - |
| 07.10.2025 | 14,13 | 14,23 | 13,43 | 13,52 | -2,08% | - |
| 06.10.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 2,09% | - |
| 03.10.2025 | 13,40 | 13,76 | 13,37 | 13,52 | 1,81% | - |
| 02.10.2025 | 13,63 | 13,98 | 13,24 | 13,28 | -4,49% | 32,00 |
| 01.10.2025 | 14,23 | 14,38 | 13,90 | 13,91 | -2,56% | - |
| 30.09.2025 | 14,88 | 15,02 | 14,22 | 14,27 | -4,07% | - |
| 29.09.2025 | 14,98 | 15,17 | 14,85 | 14,88 | -0,13% | - |
| 26.09.2025 | 14,94 | 15,20 | 14,74 | 14,90 | -1,00% | - |
| 25.09.2025 | 14,94 | 15,06 | 14,68 | 15,05 | 0,89% | - |
| 24.09.2025 | 14,85 | 15,20 | 14,84 | 14,91 | -1,40% | - |
| 23.09.2025 | 15,22 | 15,30 | 15,10 | 15,13 | -1,24% | - |
| 22.09.2025 | 14,95 | 15,35 | 14,47 | 15,32 | -0,29% | - |
| 19.09.2025 | 15,36 | 15,36 | 15,34 | 15,36 | -0,23% | - |
| 18.09.2025 | 15,60 | 15,67 | 15,27 | 15,40 | -0,84% | - |
| 17.09.2025 | 13,92 | 15,54 | 13,92 | 15,53 | 11,59% | - |
| 16.09.2025 | 14,39 | 14,41 | 13,86 | 13,91 | -1,15% | - |
| 15.09.2025 | 13,99 | 14,25 | 13,84 | 14,08 | 0,64% | - |
| 12.09.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 2,30% | - |
| 11.09.2025 | 12,98 | 13,67 | 12,89 | 13,67 | 2,57% | - |
| 10.09.2025 | 13,31 | 13,34 | 13,31 | 13,33 | -0,22% | - |
| 09.09.2025 | 13,36 | 13,36 | 13,34 | 13,36 | -0,22% | - |
| 08.09.2025 | 13,41 | 13,51 | 13,27 | 13,39 | 0,30% | - |
| 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% | - |