43,600€
-0,23%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 43,30 | 43,50 | 43,30 | 43,50 | -0,46% | - |
| 15.09.2026 | 42,40 | 46,00 | 42,00 | 43,70 | -11,72% | - |
| 14.09.2026 | 48,70 | 49,60 | 48,30 | 49,50 | 4,21% | - |
| 11.09.2026 | 44,50 | 49,30 | 44,50 | 47,50 | 13,10% | - |
| 10.09.2026 | 41,90 | 42,10 | 41,90 | 42,00 | 2,94% | - |
| 09.09.2026 | 37,60 | 41,20 | 37,10 | 40,80 | 5,43% | - |
| 08.09.2026 | 37,70 | 38,70 | 35,90 | 38,70 | 2,11% | - |
| 07.09.2026 | 37,60 | 37,90 | 37,60 | 37,90 | -6,65% | - |
| 04.09.2026 | 40,50 | 40,70 | 40,50 | 40,60 | -0,98% | - |
| 03.09.2026 | 41,10 | 41,10 | 40,90 | 41,00 | -6,18% | - |
| 02.09.2026 | 43,10 | 44,00 | 43,10 | 43,70 | 5,56% | - |
| 01.09.2026 | 41,70 | 41,80 | 40,70 | 41,40 | -1,19% | - |
| 31.08.2026 | 42,20 | 43,10 | 41,50 | 41,90 | -5,63% | - |
| 28.08.2026 | 44,50 | 44,50 | 44,40 | 44,40 | 5,21% | - |
| 27.08.2026 | 40,30 | 42,60 | 40,30 | 42,20 | 5,76% | - |
| 26.08.2026 | 39,90 | 40,00 | 39,90 | 39,90 | -0,25% | - |
| 25.08.2026 | 39,70 | 40,00 | 39,70 | 40,00 | 1,78% | - |
| 24.08.2026 | 40,70 | 40,80 | 39,30 | 39,30 | -4,84% | - |
| 21.08.2026 | 41,30 | 41,40 | 41,30 | 41,30 | -7,81% | - |
| 20.08.2026 | 44,80 | 45,50 | 43,80 | 44,80 | -1,54% | 86,00 |
| 19.08.2026 | 45,70 | 47,30 | 44,20 | 45,50 | 2,71% | - |
| 18.08.2026 | 47,00 | 47,00 | 43,50 | 44,30 | -5,34% | - |
| 17.08.2026 | 46,70 | 46,80 | 46,60 | 46,80 | 0,21% | - |
| 14.08.2026 | 46,90 | 46,90 | 46,70 | 46,70 | 0,86% | - |
| 13.08.2026 | 45,10 | 47,20 | 44,80 | 46,30 | 2,21% | - |
| 12.08.2026 | 44,70 | 46,00 | 44,60 | 45,30 | -1,74% | - |
| 11.08.2026 | 45,70 | 46,10 | 45,10 | 46,10 | 2,22% | - |
| 10.08.2026 | 43,20 | 45,50 | 42,80 | 45,10 | 3,20% | 9,00 |
| 07.08.2026 | 38,70 | 46,30 | 38,50 | 43,70 | 13,21% | 22,00 |
| 06.08.2026 | 39,50 | 40,30 | 38,10 | 38,60 | -2,28% | - |
| 05.08.2026 | 40,10 | 40,50 | 38,50 | 39,50 | 0,00% | - |
| 04.08.2026 | 37,90 | 39,90 | 37,90 | 39,50 | 6,76% | - |
| 03.08.2026 | 34,30 | 37,50 | 33,80 | 37,00 | 9,14% | 51,00 |
| 31.07.2026 | 34,20 | 34,60 | 33,10 | 33,90 | -0,59% | - |
| 30.07.2026 | 32,30 | 34,20 | 31,90 | 34,10 | 0,59% | 12,00 |
| 29.07.2026 | 45,90 | 47,90 | 31,30 | 33,90 | -24,50% | 4,00 |
| 28.07.2026 | 49,80 | 51,00 | 44,30 | 44,90 | -15,68% | 1.585,00 |
| 27.07.2026 | 52,25 | 53,25 | 52,25 | 53,25 | -0,93% | - |
| 24.07.2026 | 51,75 | 54,25 | 49,90 | 53,75 | 0,00% | - |
| 23.07.2026 | 56,25 | 57,25 | 53,25 | 53,75 | -8,51% | - |
| 22.07.2026 | 61,75 | 61,75 | 57,75 | 58,75 | -0,84% | - |
| 21.07.2026 | 60,75 | 61,25 | 59,25 | 59,25 | -1,66% | 36,00 |
| 20.07.2026 | 62,75 | 65,75 | 60,25 | 60,25 | 0,42% | - |
| 17.07.2026 | 59,25 | 61,50 | 58,25 | 60,00 | -2,83% | - |
| 16.07.2026 | 61,75 | 61,75 | 61,50 | 61,75 | -7,49% | - |
| 15.07.2026 | 66,25 | 66,75 | 66,25 | 66,75 | 2,30% | - |
| 14.07.2026 | 64,75 | 65,25 | 64,25 | 65,25 | 1,16% | - |
| 13.07.2026 | 66,25 | 66,50 | 63,75 | 64,50 | -6,86% | - |
| 10.07.2026 | 69,75 | 69,75 | 69,25 | 69,25 | 11,69% | - |
| 09.07.2026 | 61,25 | 62,00 | 61,25 | 62,00 | 5,53% | - |
| 08.07.2026 | 59,25 | 59,25 | 58,25 | 58,75 | -1,67% | - |
| 07.07.2026 | 52,75 | 59,75 | 52,25 | 59,75 | 10,14% | - |
| 03.07.2026 | 53,75 | 54,25 | 53,75 | 54,25 | -3,56% | - |
| 02.07.2026 | 55,75 | 56,50 | 55,75 | 56,25 | 1,81% | - |
| 01.07.2026 | 55,25 | 55,75 | 55,25 | 55,25 | 3,76% | - |
| 30.06.2026 | 53,25 | 53,75 | 53,25 | 53,25 | 10,71% | - |
| 26.06.2026 | 46,00 | 48,70 | 44,40 | 48,10 | 4,79% | - |
| 25.06.2026 | 46,00 | 46,90 | 44,30 | 45,90 | -1,29% | - |
| 24.06.2026 | 46,40 | 46,50 | 46,30 | 46,50 | 6,65% | - |
| 23.06.2026 | 43,80 | 44,50 | 43,60 | 43,60 | 2,11% | - |
| 22.06.2026 | 44,60 | 45,10 | 42,70 | 42,70 | -4,26% | - |
| 19.06.2026 | 44,70 | 44,80 | 44,60 | 44,60 | 2,29% | - |
| 18.06.2026 | 44,10 | 45,60 | 42,90 | 43,60 | -2,68% | 29,00 |
| 17.06.2026 | 44,80 | 44,90 | 44,50 | 44,80 | 1,13% | - |
| 16.06.2026 | 45,50 | 45,60 | 43,70 | 44,30 | -6,74% | - |
| 15.06.2026 | 58,25 | 58,75 | 47,10 | 47,50 | -14,80% | 67,00 |
| 12.06.2026 | 55,50 | 55,75 | 55,50 | 55,75 | 7,73% | - |
| 11.06.2026 | 51,25 | 51,75 | 51,25 | 51,75 | -5,48% | - |
| 10.06.2026 | 55,25 | 55,25 | 54,25 | 54,75 | -9,13% | 20,00 |
| 09.06.2026 | 60,00 | 60,25 | 60,00 | 60,25 | -3,60% | - |
| 08.06.2026 | 62,50 | 63,00 | 62,00 | 62,50 | -0,40% | - |
| 05.06.2026 | 62,75 | 62,75 | 62,25 | 62,75 | 11,56% | - |
| 04.06.2026 | 56,25 | 56,50 | 56,25 | 56,25 | -7,41% | - |
| 02.06.2026 | 61,75 | 62,50 | 59,75 | 60,75 | 3,40% | 43,00 |
| 01.06.2026 | 55,75 | 58,75 | 54,25 | 58,75 | 9,30% | 28,00 |
| 29.05.2026 | 49,50 | 53,75 | 49,40 | 53,75 | 12,21% | - |
| 28.05.2026 | 48,30 | 48,50 | 47,50 | 47,90 | -0,42% | - |
| 27.05.2026 | 53,00 | 53,25 | 48,10 | 48,10 | -10,93% | - |
| 26.05.2026 | 54,00 | 54,00 | 53,75 | 54,00 | 0,47% | - |
| 25.05.2026 | 52,75 | 53,75 | 52,75 | 53,75 | 8,81% | - |
| 21.05.2026 | 49,90 | 49,90 | 49,40 | 49,40 | 6,24% | - |
| 20.05.2026 | 46,50 | 46,60 | 46,40 | 46,50 | -4,32% | - |
| 19.05.2026 | 48,20 | 48,80 | 47,80 | 48,60 | 5,42% | - |
| 18.05.2026 | 46,40 | 46,60 | 45,70 | 46,10 | 3,83% | - |
| 15.05.2026 | 45,10 | 45,10 | 44,30 | 44,40 | 2,07% | - |
| 14.05.2026 | 43,50 | 43,60 | 43,50 | 43,50 | 3,57% | - |
| 13.05.2026 | 42,10 | 42,30 | 42,00 | 42,00 | -0,71% | - |
| 12.05.2026 | 42,40 | 42,80 | 42,30 | 42,30 | -0,94% | - |
| 11.05.2026 | 42,50 | 45,10 | 42,10 | 42,70 | 3,89% | 60,00 |
| 08.05.2026 | 41,40 | 41,50 | 41,00 | 41,10 | 0,00% | - |
| 07.05.2026 | 39,50 | 41,50 | 38,70 | 41,10 | 1,99% | 53,00 |
| 06.05.2026 | 40,30 | 40,30 | 40,10 | 40,30 | -2,89% | - |
| 05.05.2026 | 38,50 | 41,70 | 38,30 | 41,50 | 9,79% | 870,00 |
| 04.05.2026 | 38,90 | 40,20 | 36,40 | 37,80 | 26,42% | 650,00 |
| 30.04.2026 | 21,30 | 30,70 | 20,70 | 29,90 | 45,85% | - |
| 29.04.2026 | 20,30 | 20,50 | 20,30 | 20,50 | 0,99% | - |
| 28.04.2026 | 20,50 | 20,90 | 20,30 | 20,30 | -2,40% | - |
| 27.04.2026 | 20,50 | 20,80 | 20,50 | 20,80 | 4,52% | - |
| 24.04.2026 | 19,65 | 20,30 | 19,50 | 19,90 | 1,27% | - |
| 23.04.2026 | 19,95 | 20,10 | 19,35 | 19,65 | -3,20% | - |