12,220€
-1,41%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 12,24 | 12,24 | 12,16 | 12,23 | -1,33% | - |
| 30.05.2025 | 12,71 | 12,92 | 12,21 | 12,40 | -6,10% | - |
| 29.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,07% | 50,00 |
| 28.05.2025 | 12,83 | 13,07 | 12,54 | 13,06 | 1,87% | - |
| 27.05.2025 | 12,26 | 12,85 | 12,26 | 12,82 | 4,16% | - |
| 26.05.2025 | 12,22 | 12,33 | 12,22 | 12,31 | 1,34% | - |
| 23.05.2025 | 12,30 | 12,35 | 12,08 | 12,15 | -1,74% | - |
| 22.05.2025 | 12,11 | 12,42 | 12,06 | 12,36 | 2,62% | - |
| 21.05.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -4,31% | 140,00 |
| 20.05.2025 | 12,53 | 12,66 | 12,44 | 12,59 | -0,22% | - |
| 19.05.2025 | 12,79 | 12,79 | 12,53 | 12,62 | -2,29% | - |
| 16.05.2025 | 12,95 | 12,95 | 12,91 | 12,91 | -0,69% | 205,00 |
| 15.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,44% | 52,00 |
| 14.05.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -2,12% | 30,00 |
| 13.05.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -1,67% | 2.081,00 |
| 12.05.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 5,82% | 53,00 |
| 09.05.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 1,63% | 175,00 |
| 08.05.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 2,17% | 5,00 |
| 07.05.2025 | 11,13 | 12,00 | 10,94 | 12,00 | 12,15% | 930,00 |
| 06.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,63% | 156,00 |
| 05.05.2025 | 10,97 | 11,03 | 10,76 | 10,77 | -1,67% | - |
| 02.05.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -3,52% | 300,00 |
| 30.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,04% | 300,00 |
| 29.04.2025 | 11,09 | 11,38 | 10,94 | 11,35 | 2,21% | - |
| 28.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,43% | 100,00 |
| 25.04.2025 | 11,21 | 11,21 | 10,99 | 11,15 | 0,56% | - |
| 24.04.2025 | 10,64 | 11,11 | 10,54 | 11,09 | 3,82% | - |
| 23.04.2025 | 10,55 | 10,92 | 10,53 | 10,68 | 3,59% | - |
| 22.04.2025 | 9,93 | 10,40 | 9,93 | 10,31 | -0,96% | - |
| 17.04.2025 | 10,81 | 10,83 | 10,39 | 10,41 | -2,53% | - |
| 16.04.2025 | 10,62 | 10,84 | 10,49 | 10,68 | -2,38% | - |
| 15.04.2025 | 10,59 | 10,97 | 10,59 | 10,94 | 2,80% | - |
| 14.04.2025 | 10,82 | 11,05 | 10,43 | 10,64 | -0,44% | - |
| 11.04.2025 | 11,09 | 11,14 | 10,45 | 10,69 | -9,62% | - |
| 10.04.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -1,05% | 30,00 |
| 09.04.2025 | 10,46 | 11,95 | 10,46 | 11,95 | 3,91% | 1.114,00 |
| 08.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,61% | 108,00 |
| 07.04.2025 | 10,69 | 11,57 | 10,69 | 11,57 | 2,57% | 2.438,00 |
| 04.04.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -1,27% | 86,00 |
| 03.04.2025 | 11,49 | 11,49 | 11,43 | 11,43 | -7,56% | 188,00 |
| 02.04.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,12% | 70,00 |
| 01.04.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,98% | 7,00 |
| 31.03.2025 | 12,36 | 12,36 | 12,00 | 12,23 | -0,83% | 185,00 |
| 28.03.2025 | 13,11 | 13,65 | 12,32 | 12,33 | -7,10% | - |
| 27.03.2025 | 13,45 | 13,45 | 13,27 | 13,27 | -3,16% | 117,00 |
| 26.03.2025 | 13,92 | 14,06 | 13,67 | 13,70 | -1,62% | - |
| 25.03.2025 | 14,14 | 14,31 | 13,92 | 13,93 | -1,01% | - |
| 24.03.2025 | 14,24 | 14,24 | 14,07 | 14,07 | 0,84% | 167,00 |
| 21.03.2025 | 13,85 | 13,99 | 13,45 | 13,95 | 0,27% | - |
| 20.03.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,36% | 293,00 |
| 19.03.2025 | 13,70 | 13,97 | 13,70 | 13,97 | 1,71% | 84,00 |
| 18.03.2025 | 13,79 | 13,79 | 13,73 | 13,73 | -0,27% | 393,00 |
| 17.03.2025 | 13,57 | 13,87 | 13,53 | 13,77 | 1,61% | - |
| 14.03.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,37% | 30,00 |
| 13.03.2025 | 13,76 | 13,76 | 13,50 | 13,50 | -1,68% | 394,00 |
| 12.03.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 1,35% | 100,00 |
| 11.03.2025 | 13,34 | 13,71 | 13,12 | 13,55 | -2,57% | - |
| 10.03.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -0,29% | 70,00 |
| 07.03.2025 | 13,99 | 13,99 | 13,95 | 13,95 | -3,29% | 336,00 |
| 06.03.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 2,09% | 87,00 |
| 05.03.2025 | 14,36 | 14,38 | 14,01 | 14,13 | -2,35% | - |
| 04.03.2025 | 13,92 | 14,47 | 13,92 | 14,47 | -3,24% | 207,00 |
| 03.03.2025 | 15,29 | 15,29 | 14,95 | 14,95 | -2,61% | 451,00 |
| 28.02.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -4,75% | 32,00 |
| 27.02.2025 | 16,20 | 16,20 | 16,12 | 16,12 | 0,96% | 85,00 |
| 26.02.2025 | 16,05 | 16,28 | 15,78 | 15,96 | 0,11% | - |
| 25.02.2025 | 16,19 | 16,19 | 15,41 | 15,95 | -0,78% | - |
| 24.02.2025 | 15,76 | 16,07 | 15,76 | 16,07 | -0,40% | 219,00 |
| 21.02.2025 | 16,58 | 16,58 | 15,68 | 16,14 | -4,36% | 441,00 |
| 20.02.2025 | 15,51 | 16,87 | 15,51 | 16,87 | -4,47% | 500,00 |
| 19.02.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -0,84% | 250,00 |
| 18.02.2025 | 18,00 | 18,00 | 17,81 | 17,81 | -1,03% | 50,00 |
| 17.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,81% | 19,00 |
| 14.02.2025 | 17,86 | 17,86 | 17,85 | 17,85 | -5,56% | 379,00 |
| 13.02.2025 | 18,45 | 18,90 | 18,45 | 18,90 | 3,14% | 26,00 |
| 12.02.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 1,81% | 45,00 |
| 11.02.2025 | 17,66 | 18,20 | 17,51 | 18,00 | 3,57% | - |
| 10.02.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 0,40% | 7,00 |
| 07.02.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 0,22% | 200,00 |
| 06.02.2025 | 17,45 | 17,76 | 17,19 | 17,27 | -0,42% | - |
| 05.02.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -2,16% | 100,00 |
| 04.02.2025 | 17,07 | 17,84 | 16,98 | 17,73 | 3,41% | - |
| 03.02.2025 | 16,93 | 17,14 | 16,54 | 17,14 | -2,79% | - |
| 31.01.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 2,25% | 35,00 |
| 30.01.2025 | 17,38 | 17,51 | 16,78 | 17,25 | -0,63% | - |
| 29.01.2025 | 17,49 | 17,60 | 16,93 | 17,36 | -0,56% | - |
| 28.01.2025 | 16,20 | 17,50 | 15,78 | 17,46 | 8,18% | - |
| 27.01.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -1,65% | 250,00 |
| 24.01.2025 | 15,37 | 16,73 | 15,31 | 16,41 | 6,28% | - |
| 23.01.2025 | 15,61 | 15,67 | 15,24 | 15,44 | -0,80% | - |
| 22.01.2025 | 15,42 | 15,56 | 15,42 | 15,56 | 1,07% | 412,00 |
| 21.01.2025 | 15,12 | 15,74 | 15,10 | 15,40 | 1,90% | - |
| 20.01.2025 | 15,22 | 15,22 | 15,11 | 15,11 | -0,35% | - |
| 17.01.2025 | 15,19 | 15,19 | 15,16 | 15,16 | 0,00% | 199,00 |
| 16.01.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -2,19% | 25,00 |
| 15.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,79% | 250,00 |
| 14.01.2025 | 15,24 | 15,55 | 14,99 | 15,08 | -0,85% | - |
| 13.01.2025 | 15,58 | 15,58 | 15,16 | 15,21 | -2,75% | - |
| 10.01.2025 | 15,89 | 15,95 | 15,36 | 15,64 | -1,65% | - |
| 09.01.2025 | 15,92 | 15,92 | 15,87 | 15,90 | 1,45% | - |