15,880€
3,07%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 15,16 | 15,95 | 14,94 | 15,41 | 3,04% | - |
| 30.03.2026 | 14,73 | 15,39 | 14,73 | 14,95 | 2,63% | - |
| 27.03.2026 | 14,80 | 14,80 | 14,57 | 14,57 | -2,87% | 370,00 |
| 25.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 6,99% | 401,00 |
| 23.03.2026 | 13,20 | 14,02 | 13,20 | 14,02 | 5,02% | 146,00 |
| 20.03.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,81% | 100,00 |
| 19.03.2026 | 13,03 | 13,29 | 12,95 | 13,24 | 0,90% | - |
| 18.03.2026 | 13,13 | 13,13 | 13,13 | 13,13 | -0,27% | - |
| 16.03.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -0,57% | 399,00 |
| 13.03.2026 | 13,27 | 13,53 | 13,14 | 13,24 | -6,00% | - |
| 11.03.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -1,61% | 80,00 |
| 10.03.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 1,78% | 18,00 |
| 09.03.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 1,55% | 80,00 |
| 06.03.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -1,60% | 16,00 |
| 05.03.2026 | 14,07 | 14,07 | 14,07 | 14,07 | 1,04% | 2,00 |
| 04.03.2026 | 13,31 | 13,93 | 13,21 | 13,93 | 12,14% | - |
| 03.03.2026 | 12,81 | 12,81 | 12,42 | 12,42 | -1,10% | - |
| 02.03.2026 | 12,56 | 12,56 | 12,56 | 12,56 | 1,13% | 8,00 |
| 27.02.2026 | 12,61 | 12,61 | 12,42 | 12,42 | 2,31% | 370,00 |
| 26.02.2026 | 11,75 | 12,14 | 11,75 | 12,14 | 3,47% | 1.204,00 |
| 25.02.2026 | 11,68 | 11,93 | 11,56 | 11,73 | -2,19% | - |
| 24.02.2026 | 11,99 | 11,99 | 11,99 | 11,99 | -5,03% | 5,00 |
| 23.02.2026 | 12,63 | 12,63 | 12,63 | 12,63 | -2,62% | 1,00 |
| 20.02.2026 | 12,00 | 12,97 | 11,93 | 12,97 | 3,39% | 1.025,00 |
| 19.02.2026 | 13,55 | 13,86 | 12,54 | 12,54 | 14,00% | 836,00 |
| 18.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 128,00 |
| 17.02.2026 | 10,86 | 11,12 | 10,65 | 10,90 | 0,00% | - |
| 16.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 2,40% | 133,00 |
| 12.02.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -2,79% | 114,00 |
| 11.02.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -1,26% | 130,00 |
| 10.02.2026 | 11,09 | 11,09 | 11,09 | 11,09 | -1,77% | 10,00 |
| 09.02.2026 | 11,29 | 11,29 | 11,29 | 11,29 | 1,26% | 25,00 |
| 06.02.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,58% | 250,00 |
| 04.02.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -6,58% | 70,00 |
| 03.02.2026 | 12,00 | 12,01 | 12,00 | 12,01 | 0,02% | - |
| 02.02.2026 | 11,61 | 12,15 | 11,58 | 12,00 | 2,81% | - |
| 30.01.2026 | 11,64 | 11,76 | 11,49 | 11,68 | -0,32% | - |
| 29.01.2026 | 11,70 | 11,71 | 11,70 | 11,71 | -1,53% | - |
| 28.01.2026 | 11,75 | 11,90 | 11,75 | 11,90 | 2,06% | 1.305,00 |
| 27.01.2026 | 12,27 | 12,27 | 11,66 | 11,66 | -4,55% | - |
| 26.01.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -0,16% | 45,00 |
| 23.01.2026 | 11,84 | 12,59 | 11,84 | 12,23 | 6,72% | 292,00 |
| 21.01.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 2,32% | 55,00 |
| 20.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,69% | 100,00 |
| 19.01.2026 | 11,38 | 11,39 | 11,34 | 11,39 | -2,34% | - |
| 15.01.2026 | 11,67 | 11,67 | 11,67 | 11,67 | -0,64% | 40,00 |
| 13.01.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -2,57% | 200,00 |
| 12.01.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -0,27% | 70,00 |
| 09.01.2026 | 12,15 | 12,15 | 11,91 | 12,08 | -0,92% | - |
| 08.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,93% | 13,00 |
| 07.01.2026 | 12,38 | 12,45 | 12,33 | 12,44 | 0,08% | - |
| 06.01.2026 | 12,27 | 12,43 | 12,21 | 12,43 | 1,22% | - |
| 05.01.2026 | 12,25 | 12,38 | 12,13 | 12,28 | -6,19% | - |
| 02.01.2026 | 13,09 | 13,09 | 13,09 | 13,09 | 0,27% | 100,00 |
| 30.12.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,91% | 155,00 |
| 29.12.2025 | 12,89 | 13,28 | 12,83 | 13,17 | 3,31% | - |
| 23.12.2025 | 12,75 | 12,80 | 12,68 | 12,75 | -0,39% | - |
| 22.12.2025 | 12,75 | 12,89 | 12,72 | 12,80 | 1,19% | - |
| 19.12.2025 | 12,55 | 12,73 | 12,48 | 12,65 | 0,92% | - |
| 18.12.2025 | 12,58 | 12,64 | 12,53 | 12,53 | -1,90% | - |
| 16.12.2025 | 12,52 | 12,83 | 12,52 | 12,78 | -1,73% | - |
| 15.12.2025 | 13,13 | 13,13 | 13,00 | 13,00 | -0,12% | 178,00 |
| 12.12.2025 | 12,82 | 13,12 | 12,78 | 13,02 | -1,77% | - |
| 10.12.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,28% | 19,00 |
| 09.12.2025 | 12,95 | 13,35 | 12,95 | 13,29 | 2,96% | - |
| 08.12.2025 | 12,80 | 12,91 | 12,80 | 12,91 | 1,20% | 605,00 |
| 05.12.2025 | 12,65 | 12,83 | 12,51 | 12,75 | 1,51% | - |
| 04.12.2025 | 12,63 | 12,64 | 12,22 | 12,56 | 2,09% | - |
| 02.12.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 2,03% | 10,00 |
| 01.12.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -1,95% | 98,00 |
| 28.11.2025 | 12,34 | 12,46 | 12,12 | 12,30 | 0,06% | - |
| 27.11.2025 | 12,32 | 12,32 | 12,29 | 12,29 | 1,72% | - |
| 25.11.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 0,90% | 40,00 |
| 24.11.2025 | 12,23 | 12,27 | 11,98 | 11,98 | 2,22% | - |
| 21.11.2025 | 11,63 | 11,72 | 11,59 | 11,72 | -2,68% | - |
| 19.11.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,43% | 90,00 |
| 18.11.2025 | 12,02 | 12,19 | 11,98 | 12,09 | -1,59% | - |
| 17.11.2025 | 12,45 | 12,51 | 12,14 | 12,29 | 0,12% | - |
| 14.11.2025 | 12,28 | 12,29 | 12,24 | 12,27 | -1,98% | - |
| 13.11.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,12% | 170,00 |
| 12.11.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,52% | 122,00 |
| 06.11.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -2,27% | 1.200,00 |
| 05.11.2025 | 12,68 | 12,76 | 12,68 | 12,76 | -0,56% | 17,00 |
| 04.11.2025 | 13,67 | 13,75 | 12,83 | 12,83 | -7,94% | - |
| 03.11.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,11% | 250,00 |
| 31.10.2025 | 13,71 | 13,96 | 13,71 | 13,96 | 2,16% | 81,00 |
| 30.10.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -6,81% | 3.995,00 |
| 29.10.2025 | 14,63 | 14,76 | 14,38 | 14,66 | 1,37% | - |
| 28.10.2025 | 14,65 | 14,65 | 14,46 | 14,46 | -0,57% | 15,00 |
| 27.10.2025 | 14,53 | 14,74 | 14,48 | 14,54 | 1,39% | - |
| 24.10.2025 | 14,17 | 14,43 | 14,14 | 14,34 | 1,67% | - |
| 23.10.2025 | 13,97 | 14,11 | 13,86 | 14,11 | 1,47% | - |
| 22.10.2025 | 13,92 | 14,06 | 13,77 | 13,90 | 1,33% | - |
| 21.10.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -0,38% | 18,00 |
| 20.10.2025 | 13,12 | 13,85 | 13,11 | 13,77 | 2,59% | - |
| 16.10.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 1,36% | 34,00 |
| 14.10.2025 | 13,05 | 13,29 | 12,97 | 13,25 | 0,49% | - |
| 13.10.2025 | 13,27 | 13,52 | 13,05 | 13,18 | -2,33% | - |
| 10.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,40% | 3,00 |
| 09.10.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 3,10% | 100,00 |