16,255€
-3,65%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.01.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,44% | 40,00 |
| 07.01.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -5,89% | 300,00 |
| 06.01.2025 | 16,60 | 16,73 | 16,60 | 16,73 | 0,30% | 630,00 |
| 03.01.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 2,47% | 9,00 |
| 02.01.2025 | 16,47 | 17,10 | 16,28 | 16,28 | -1,20% | - |
| 30.12.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,12% | 1,00 |
| 27.12.2024 | 16,50 | 16,50 | 16,46 | 16,46 | -4,66% | 252,00 |
| 23.12.2024 | 17,61 | 17,61 | 17,26 | 17,26 | -0,36% | 50,00 |
| 20.12.2024 | 17,26 | 17,54 | 17,00 | 17,32 | 0,71% | - |
| 19.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,59% | 100,00 |
| 18.12.2024 | 18,25 | 18,69 | 17,15 | 17,48 | -4,31% | - |
| 17.12.2024 | 18,61 | 18,68 | 18,09 | 18,27 | -1,43% | - |
| 16.12.2024 | 18,53 | 18,53 | 18,53 | 18,53 | -0,78% | 80,00 |
| 13.12.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,43% | 220,00 |
| 12.12.2024 | 19,25 | 19,50 | 18,71 | 18,76 | -0,98% | - |
| 11.12.2024 | 18,70 | 18,94 | 18,70 | 18,94 | 0,69% | 62,00 |
| 10.12.2024 | 19,29 | 19,43 | 18,74 | 18,81 | 0,24% | - |
| 09.12.2024 | 18,85 | 18,85 | 18,77 | 18,77 | -1,00% | 95,00 |
| 06.12.2024 | 18,71 | 19,18 | 18,66 | 18,96 | 1,15% | - |
| 05.12.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -4,96% | 100,00 |
| 04.12.2024 | 19,35 | 19,87 | 19,19 | 19,72 | -0,89% | - |
| 03.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,32% | 160,00 |
| 02.12.2024 | 19,94 | 19,99 | 19,64 | 19,64 | -2,36% | 131,00 |
| 29.11.2024 | 20,58 | 20,58 | 20,00 | 20,11 | -2,21% | 198,00 |
| 28.11.2024 | 20,54 | 20,57 | 20,52 | 20,57 | 0,46% | - |
| 27.11.2024 | 20,27 | 20,52 | 19,97 | 20,47 | 0,15% | - |
| 26.11.2024 | 20,70 | 20,70 | 20,44 | 20,44 | 2,28% | 125,00 |
| 25.11.2024 | 19,95 | 19,99 | 19,95 | 19,99 | 2,96% | 126,00 |
| 22.11.2024 | 18,50 | 19,41 | 18,50 | 19,41 | 5,92% | 120,00 |
| 21.11.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 7,16% | 304,00 |
| 20.11.2024 | 17,09 | 17,10 | 17,09 | 17,10 | 0,48% | 45,00 |
| 19.11.2024 | 16,89 | 17,21 | 16,67 | 17,02 | -4,34% | - |
| 18.11.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 0,69% | 4,00 |
| 15.11.2024 | 17,72 | 18,04 | 17,42 | 17,67 | -0,46% | - |
| 14.11.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -4,18% | 100,00 |
| 13.11.2024 | 18,58 | 18,58 | 18,53 | 18,53 | 1,73% | 32,00 |
| 12.11.2024 | 18,21 | 18,21 | 18,21 | 18,21 | -1,75% | 17,00 |
| 11.11.2024 | 18,39 | 18,80 | 18,36 | 18,54 | 2,57% | - |
| 08.11.2024 | 18,07 | 18,07 | 18,07 | 18,07 | -4,39% | 205,00 |
| 07.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,64% | 282,00 |
| 06.11.2024 | 18,51 | 19,41 | 18,46 | 18,78 | 5,08% | - |
| 05.11.2024 | 17,11 | 17,95 | 17,01 | 17,87 | 4,17% | - |
| 04.11.2024 | 17,22 | 17,53 | 16,85 | 17,16 | -0,67% | - |
| 01.11.2024 | 18,40 | 18,48 | 17,22 | 17,27 | -4,23% | - |
| 31.10.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 2,59% | 70,00 |
| 30.10.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 0,17% | 150,00 |
| 29.10.2024 | 16,97 | 17,60 | 16,54 | 17,55 | 3,77% | - |
| 28.10.2024 | 16,66 | 17,19 | 16,60 | 16,91 | 2,17% | - |
| 25.10.2024 | 16,34 | 16,63 | 16,26 | 16,55 | -0,14% | - |
| 24.10.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 0,64% | 1,00 |
| 23.10.2024 | 17,51 | 17,51 | 16,47 | 16,47 | -5,39% | 123,00 |
| 22.10.2024 | 17,49 | 17,72 | 17,37 | 17,41 | -0,71% | - |
| 21.10.2024 | 17,74 | 18,14 | 17,28 | 17,53 | -0,96% | - |
| 18.10.2024 | 16,56 | 17,82 | 16,56 | 17,70 | 7,14% | - |
| 17.10.2024 | 16,39 | 16,65 | 16,06 | 16,52 | 1,37% | - |
| 16.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,71% | 440,00 |
| 15.10.2024 | 15,70 | 16,03 | 15,64 | 15,87 | 1,50% | - |
| 14.10.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 1,62% | 50,00 |
| 11.10.2024 | 15,39 | 15,39 | 15,39 | 15,39 | -1,85% | 259,00 |
| 10.10.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -1,72% | 30,00 |
| 09.10.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 1,01% | 25,00 |
| 08.10.2024 | 16,00 | 16,24 | 15,74 | 15,79 | -1,93% | - |
| 07.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,25% | 100,00 |
| 04.10.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | 90,00 |
| 03.10.2024 | 15,70 | 15,75 | 15,70 | 15,75 | -0,03% | 28,00 |
| 02.10.2024 | 15,51 | 15,79 | 15,22 | 15,75 | 1,55% | - |
| 01.10.2024 | 15,71 | 15,83 | 15,08 | 15,51 | -1,18% | - |
| 30.09.2024 | 15,48 | 15,90 | 15,37 | 15,70 | 0,90% | - |