14,000€
-0,66%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 14,15 | 14,22 | 14,15 | 14,20 | 0,76% | - |
| 09.03.2026 | 14,10 | 14,36 | 13,81 | 14,09 | 1,38% | - |
| 06.03.2026 | 13,88 | 14,32 | 13,59 | 13,90 | -1,66% | - |
| 05.03.2026 | 14,20 | 14,20 | 14,11 | 14,14 | 2,54% | - |
| 04.03.2026 | 13,40 | 13,79 | 13,18 | 13,79 | 7,65% | - |
| 03.03.2026 | 12,92 | 12,95 | 12,81 | 12,81 | 3,08% | - |
| 02.03.2026 | 12,41 | 12,59 | 12,40 | 12,42 | -0,92% | - |
| 27.02.2026 | 12,55 | 12,63 | 11,97 | 12,54 | 0,06% | - |
| 26.02.2026 | 11,70 | 12,58 | 11,59 | 12,53 | 5,69% | - |
| 25.02.2026 | 11,71 | 11,93 | 11,61 | 11,86 | 0,85% | - |
| 24.02.2026 | 11,90 | 11,97 | 11,50 | 11,76 | 0,43% | - |
| 23.02.2026 | 12,67 | 12,78 | 11,41 | 11,71 | -9,61% | - |
| 20.02.2026 | 12,07 | 13,51 | 11,95 | 12,95 | 3,60% | - |
| 19.02.2026 | 11,04 | 14,08 | 10,96 | 12,50 | 13,58% | 650,00 |
| 18.02.2026 | 10,89 | 11,05 | 10,68 | 11,01 | 0,73% | - |
| 17.02.2026 | 10,86 | 11,06 | 10,63 | 10,93 | 0,02% | - |
| 16.02.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -2,65% | - |
| 13.02.2026 | 10,79 | 11,23 | 10,75 | 11,22 | 3,55% | - |
| 12.02.2026 | 11,00 | 11,13 | 10,61 | 10,84 | -2,10% | - |
| 11.02.2026 | 11,39 | 11,61 | 10,93 | 11,07 | -0,87% | - |
| 10.02.2026 | 11,17 | 11,17 | 11,16 | 11,17 | -1,06% | - |
| 09.02.2026 | 11,33 | 11,37 | 10,99 | 11,29 | 1,58% | - |
| 06.02.2026 | 11,13 | 11,18 | 11,11 | 11,11 | -0,16% | - |
| 05.02.2026 | 11,46 | 11,51 | 11,10 | 11,13 | -2,03% | - |
| 04.02.2026 | 11,30 | 11,53 | 11,10 | 11,36 | 0,00% | - |
| 03.02.2026 | 11,98 | 12,01 | 11,16 | 11,36 | -4,84% | - |
| 02.02.2026 | 11,79 | 12,15 | 11,57 | 11,94 | 2,51% | - |
| 30.01.2026 | 11,71 | 11,71 | 11,49 | 11,64 | -0,17% | - |
| 29.01.2026 | 11,69 | 11,69 | 11,66 | 11,66 | -2,04% | - |
| 28.01.2026 | 11,80 | 11,91 | 11,80 | 11,91 | 1,73% | - |
| 27.01.2026 | 12,25 | 12,27 | 11,54 | 11,70 | -2,52% | - |
| 26.01.2026 | 12,25 | 12,25 | 12,01 | 12,01 | 1,95% | - |
| 23.01.2026 | 11,72 | 11,95 | 11,72 | 11,78 | 0,49% | - |
| 22.01.2026 | 11,55 | 11,74 | 11,55 | 11,72 | 0,47% | - |
| 21.01.2026 | 11,31 | 11,69 | 11,24 | 11,66 | 2,64% | - |
| 20.01.2026 | 11,39 | 11,40 | 11,18 | 11,36 | -0,29% | - |
| 19.01.2026 | 11,43 | 11,43 | 11,40 | 11,40 | -1,98% | - |
| 16.01.2026 | 11,65 | 11,73 | 11,56 | 11,63 | -0,28% | - |
| 15.01.2026 | 11,62 | 11,66 | 11,62 | 11,66 | -1,14% | - |
| 14.01.2026 | 11,96 | 12,00 | 11,79 | 11,79 | -3,52% | - |
| 13.01.2026 | 12,17 | 12,23 | 12,17 | 12,22 | 1,73% | - |
| 12.01.2026 | 12,10 | 12,10 | 11,86 | 12,02 | -0,66% | - |
| 09.01.2026 | 12,09 | 12,22 | 12,09 | 12,10 | -3,26% | - |
| 08.01.2026 | 12,59 | 12,59 | 12,47 | 12,50 | 0,75% | - |
| 07.01.2026 | 12,41 | 12,50 | 12,30 | 12,41 | 0,59% | - |
| 06.01.2026 | 12,29 | 12,47 | 12,17 | 12,34 | 0,67% | - |
| 05.01.2026 | 12,17 | 12,45 | 12,12 | 12,26 | -1,15% | - |
| 02.01.2026 | 13,13 | 13,31 | 12,17 | 12,40 | -5,52% | - |
| 30.12.2025 | 13,12 | 13,13 | 13,12 | 13,12 | 1,41% | - |
| 29.12.2025 | 12,93 | 12,96 | 12,93 | 12,94 | 1,29% | - |
| 23.12.2025 | 12,77 | 12,78 | 12,77 | 12,78 | -0,12% | - |
| 22.12.2025 | 12,71 | 12,79 | 12,60 | 12,79 | 0,69% | - |
| 19.12.2025 | 12,52 | 12,75 | 12,46 | 12,70 | 1,17% | - |
| 18.12.2025 | 12,56 | 12,57 | 12,56 | 12,56 | -3,76% | - |
| 17.12.2025 | 12,68 | 13,05 | 12,68 | 13,05 | 2,11% | - |
| 16.12.2025 | 12,67 | 12,84 | 12,52 | 12,78 | 1,09% | - |
| 15.12.2025 | 13,00 | 13,08 | 12,42 | 12,64 | -2,56% | - |
| 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% | - |