33,900€
-0,88%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 32,40 | 34,20 | 32,40 | 34,20 | 1,79% | 400,00 |
| 29.07.2026 | 46,00 | 46,00 | 32,40 | 33,60 | -24,66% | 3.205,00 |
| 28.07.2026 | 50,00 | 51,00 | 44,60 | 44,60 | -10,08% | 1.616,00 |
| 27.07.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | 268,00 |
| 24.07.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -6,54% | 15,00 |
| 23.07.2026 | 56,50 | 56,50 | 53,50 | 53,50 | -5,31% | 279,00 |
| 22.07.2026 | 57,50 | 57,50 | 56,50 | 56,50 | -5,83% | 129,00 |
| 21.07.2026 | 59,50 | 60,00 | 59,50 | 60,00 | -6,98% | 35,00 |
| 20.07.2026 | 63,50 | 64,50 | 63,50 | 64,50 | 9,32% | 103,00 |
| 17.07.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | 151,00 |
| 16.07.2026 | 61,50 | 62,00 | 59,50 | 59,50 | -5,56% | 704,00 |
| 15.07.2026 | 63,00 | 63,50 | 62,00 | 63,00 | -5,97% | 702,00 |
| 14.07.2026 | 65,50 | 67,00 | 65,50 | 67,00 | 3,08% | 34,00 |
| 13.07.2026 | 66,50 | 66,50 | 65,00 | 65,00 | 0,78% | 55,00 |
| 10.07.2026 | 67,00 | 67,00 | 64,50 | 64,50 | -5,15% | 865,00 |
| 09.07.2026 | 62,50 | 68,00 | 61,50 | 68,00 | 20,35% | 325,00 |
| 08.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -5,04% | 17,00 |
| 07.07.2026 | 52,50 | 59,50 | 52,50 | 59,50 | 10,19% | 139,00 |
| 06.07.2026 | 54,50 | 55,50 | 54,00 | 54,00 | -0,92% | 301,00 |
| 03.07.2026 | 54,00 | 54,50 | 54,00 | 54,50 | 0,93% | 73,00 |
| 02.07.2026 | 56,00 | 56,00 | 54,00 | 54,00 | -5,26% | 117,00 |
| 01.07.2026 | 55,50 | 57,00 | 55,50 | 57,00 | 3,64% | 79,00 |
| 30.06.2026 | 55,00 | 55,50 | 55,00 | 55,00 | 2,80% | 492,00 |
| 29.06.2026 | 51,50 | 53,50 | 50,00 | 53,50 | 12,39% | 299,00 |
| 26.06.2026 | 45,00 | 47,60 | 45,00 | 47,60 | 4,39% | 656,00 |
| 25.06.2026 | 46,80 | 46,80 | 45,60 | 45,60 | -1,30% | 263,00 |
| 24.06.2026 | 46,60 | 47,40 | 46,20 | 46,20 | -1,28% | 282,00 |
| 23.06.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 5,88% | 100,00 |
| 22.06.2026 | 44,80 | 44,80 | 42,80 | 44,20 | -0,45% | 73,00 |
| 19.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,55% | 10,00 |
| 18.06.2026 | 44,70 | 45,10 | 44,40 | 45,10 | 2,97% | - |
| 17.06.2026 | 44,80 | 45,00 | 41,80 | 43,80 | -3,95% | 1.208,00 |
| 16.06.2026 | 45,20 | 45,60 | 42,80 | 45,60 | -1,30% | 1.619,00 |
| 15.06.2026 | 58,00 | 58,00 | 46,20 | 46,20 | -16,76% | 2.722,00 |
| 12.06.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | 28,00 |
| 11.06.2026 | 51,50 | 54,50 | 51,50 | 54,50 | 4,81% | 518,00 |
| 10.06.2026 | 54,00 | 55,00 | 52,00 | 52,00 | -7,14% | 88,00 |
| 09.06.2026 | 56,50 | 56,50 | 54,00 | 56,00 | -8,94% | 167,00 |
| 08.06.2026 | 63,00 | 65,00 | 61,50 | 61,50 | 0,00% | 671,00 |
| 05.06.2026 | 63,00 | 65,00 | 61,50 | 61,50 | -1,60% | 255,00 |
| 04.06.2026 | 56,00 | 63,50 | 55,50 | 62,50 | 10,62% | 1.442,00 |
| 03.06.2026 | 58,50 | 58,50 | 55,00 | 56,50 | -3,42% | 314,00 |
| 02.06.2026 | 62,50 | 62,50 | 58,50 | 58,50 | -4,10% | 330,00 |
| 01.06.2026 | 56,00 | 61,00 | 55,00 | 61,00 | 10,91% | 379,00 |
| 29.05.2026 | 49,80 | 55,00 | 49,80 | 55,00 | 12,24% | 152,00 |
| 28.05.2026 | 49,40 | 49,40 | 48,60 | 49,00 | 1,66% | 1.017,00 |
| 27.05.2026 | 52,50 | 53,00 | 48,20 | 48,20 | -7,31% | 335,00 |
| 26.05.2026 | 55,00 | 55,00 | 52,00 | 52,00 | -3,70% | 2,00 |
| 25.05.2026 | 53,25 | 58,25 | 53,25 | 54,00 | 1,89% | - |
| 22.05.2026 | 50,50 | 53,50 | 50,50 | 53,00 | 4,95% | 247,00 |
| 21.05.2026 | 49,80 | 51,50 | 48,80 | 50,50 | 2,23% | 625,00 |
| 20.05.2026 | 46,60 | 49,40 | 46,60 | 49,40 | 2,92% | 260,00 |
| 19.05.2026 | 48,40 | 48,40 | 48,00 | 48,00 | -0,41% | 172,00 |
| 18.05.2026 | 46,20 | 48,60 | 45,80 | 48,20 | 1,26% | 568,00 |
| 15.05.2026 | 44,20 | 48,20 | 43,40 | 47,60 | 6,73% | 1.110,00 |
| 14.05.2026 | 43,80 | 45,00 | 43,60 | 44,60 | 1,36% | 216,00 |
| 13.05.2026 | 42,20 | 44,40 | 41,00 | 44,00 | 4,27% | 474,00 |
| 12.05.2026 | 42,00 | 42,20 | 41,40 | 42,20 | -4,95% | 1.639,00 |
| 11.05.2026 | 42,40 | 44,80 | 42,40 | 44,40 | 4,23% | 1.199,00 |
| 08.05.2026 | 41,20 | 42,60 | 40,20 | 42,60 | 3,40% | 1.053,00 |
| 07.05.2026 | 39,40 | 41,20 | 39,40 | 41,20 | 3,00% | 351,00 |
| 06.05.2026 | 40,20 | 41,00 | 40,00 | 40,00 | -1,96% | 897,00 |
| 05.05.2026 | 39,00 | 41,20 | 38,40 | 40,80 | 8,51% | 825,00 |
| 04.05.2026 | 38,40 | 40,00 | 37,60 | 37,60 | 20,51% | 2.452,00 |
| 30.04.2026 | 23,40 | 31,20 | 23,40 | 31,20 | 50,72% | 1.708,00 |
| 29.04.2026 | 20,50 | 20,70 | 20,10 | 20,70 | 0,98% | - |
| 28.04.2026 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 27.04.2026 | 20,50 | 21,10 | 20,40 | 20,50 | -2,38% | - |
| 24.04.2026 | 19,90 | 21,00 | 19,80 | 21,00 | 6,06% | 232,00 |
| 23.04.2026 | 20,00 | 20,00 | 19,80 | 19,80 | -1,98% | 600,00 |
| 22.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 99,00 |
| 21.04.2026 | 21,00 | 21,40 | 20,20 | 20,20 | -0,98% | 678,00 |
| 20.04.2026 | 19,30 | 20,40 | 19,30 | 20,40 | 7,09% | 1.023,00 |
| 17.04.2026 | 17,35 | 19,15 | 17,35 | 19,05 | 13,39% | - |
| 16.04.2026 | 16,90 | 16,90 | 16,80 | 16,80 | 4,67% | 1.200,00 |
| 15.04.2026 | 15,25 | 16,55 | 15,25 | 16,05 | 5,25% | - |
| 14.04.2026 | 14,45 | 15,35 | 14,35 | 15,25 | 10,51% | - |
| 13.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | 288,00 |
| 10.04.2026 | 14,95 | 15,00 | 13,55 | 13,75 | -8,03% | - |
| 09.04.2026 | 15,45 | 15,55 | 14,85 | 14,95 | -4,17% | - |
| 08.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 200,00 |
| 07.04.2026 | 15,60 | 15,60 | 15,30 | 15,40 | 0,23% | 220,00 |
| 02.04.2026 | 15,43 | 15,43 | 15,37 | 15,37 | -0,97% | 215,00 |
| 01.04.2026 | 15,51 | 15,93 | 15,31 | 15,52 | 0,70% | - |
| 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 | -2,66% | 370,00 |
| 26.03.2026 | 14,71 | 15,41 | 14,65 | 14,97 | -0,22% | - |
| 25.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 5,36% | 401,00 |
| 24.03.2026 | 14,25 | 14,37 | 13,62 | 14,24 | 1,55% | - |
| 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 | 0,59% | - |
| 17.03.2026 | 12,97 | 13,36 | 12,95 | 13,05 | -0,85% | - |
| 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 | -0,60% | - |
| 12.03.2026 | 13,53 | 13,59 | 13,29 | 13,32 | -5,43% | - |
| 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 |