43,585€
0,52%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 43,42 | 43,45 | 43,42 | 43,44 | 0,18% | 1,00 |
| 15.09.2026 | 42,42 | 46,02 | 42,01 | 43,36 | 2,01% | 16,00 |
| 14.09.2026 | 48,62 | 49,94 | 42,29 | 42,50 | -13,27% | - |
| 11.09.2026 | 44,60 | 49,29 | 44,54 | 49,01 | 10,12% | 3.272,00 |
| 10.09.2026 | 41,99 | 45,41 | 40,42 | 44,50 | 6,17% | 4.299,00 |
| 09.09.2026 | 37,58 | 42,55 | 37,08 | 41,92 | 11,77% | 1.769,00 |
| 08.09.2026 | 37,67 | 38,63 | 35,94 | 37,50 | -0,53% | 4.545,00 |
| 07.09.2026 | 37,90 | 37,90 | 37,70 | 37,70 | -0,03% | 29,00 |
| 04.09.2026 | 40,64 | 40,80 | 37,43 | 37,72 | -6,87% | 719,00 |
| 03.09.2026 | 41,08 | 41,57 | 40,02 | 40,50 | -1,48% | 3.000,00 |
| 02.09.2026 | 43,83 | 44,02 | 40,59 | 41,10 | -5,95% | 3.200,00 |
| 01.09.2026 | 41,86 | 43,96 | 40,59 | 43,70 | 4,80% | 254,00 |
| 31.08.2026 | 42,33 | 43,14 | 40,10 | 41,70 | -1,42% | 613,00 |
| 28.08.2026 | 44,40 | 44,72 | 42,14 | 42,30 | -4,95% | 398,00 |
| 27.08.2026 | 40,43 | 44,77 | 40,40 | 44,50 | 10,43% | 38,00 |
| 26.08.2026 | 40,00 | 40,97 | 39,29 | 40,30 | 1,00% | 891,00 |
| 25.08.2026 | 40,01 | 41,00 | 38,44 | 39,90 | 0,50% | 3.385,00 |
| 24.08.2026 | 40,32 | 40,70 | 39,01 | 39,70 | -2,46% | 244,00 |
| 21.08.2026 | 41,42 | 41,78 | 39,11 | 40,70 | -1,39% | 496,00 |
| 20.08.2026 | 44,28 | 44,91 | 40,56 | 41,27 | -7,87% | - |
| 19.08.2026 | 45,45 | 47,35 | 44,19 | 44,80 | 10,44% | 2.721,00 |
| 05.05.2026 | 38,87 | 41,74 | 38,36 | 40,56 | 5,43% | 1.313,00 |
| 04.05.2026 | 38,68 | 40,15 | 36,13 | 38,47 | 22,92% | 780,00 |
| 30.04.2026 | 20,80 | 31,39 | 20,70 | 31,30 | 51,00% | 1.892,00 |
| 29.04.2026 | 20,47 | 20,77 | 20,02 | 20,73 | 1,10% | - |
| 28.04.2026 | 20,38 | 20,93 | 20,27 | 20,50 | 0,08% | 235,00 |
| 27.04.2026 | 20,59 | 21,25 | 20,41 | 20,49 | -0,33% | 950,00 |
| 24.04.2026 | 19,74 | 20,95 | 19,53 | 20,55 | 4,64% | - |
| 23.04.2026 | 20,06 | 20,30 | 19,35 | 19,64 | -2,28% | 3.621,00 |
| 22.04.2026 | 20,24 | 20,48 | 19,89 | 20,10 | -0,98% | 5.226,00 |
| 21.04.2026 | 20,57 | 21,77 | 20,16 | 20,30 | -1,00% | 11.000,00 |
| 20.04.2026 | 19,45 | 20,71 | 19,01 | 20,50 | 4,86% | 1.200,00 |
| 17.04.2026 | 17,33 | 19,65 | 17,32 | 19,55 | 12,69% | - |
| 16.04.2026 | 16,40 | 17,35 | 16,00 | 17,35 | 6,77% | - |
| 15.04.2026 | 15,26 | 16,60 | 15,24 | 16,25 | 6,55% | 287,00 |
| 14.04.2026 | 14,45 | 15,34 | 14,30 | 15,25 | 5,90% | - |
| 13.04.2026 | 13,60 | 14,42 | 13,60 | 14,40 | 4,73% | - |
| 10.04.2026 | 14,95 | 14,99 | 13,55 | 13,75 | -8,09% | - |
| 09.04.2026 | 15,45 | 15,52 | 14,87 | 14,96 | -3,17% | - |
| 08.04.2026 | 15,85 | 15,87 | 15,28 | 15,45 | -0,32% | 768,00 |
| 07.04.2026 | 15,70 | 16,00 | 15,10 | 15,50 | -1,00% | - |
| 02.04.2026 | 15,29 | 15,93 | 15,09 | 15,66 | 1,16% | - |
| 01.04.2026 | 15,49 | 15,94 | 15,30 | 15,48 | 0,44% | - |
| 31.03.2026 | 15,15 | 15,95 | 14,94 | 15,41 | 2,37% | - |
| 30.03.2026 | 14,63 | 15,42 | 14,63 | 15,05 | 2,93% | - |
| 27.03.2026 | 14,99 | 15,03 | 14,41 | 14,63 | -2,30% | 1.751,00 |
| 26.03.2026 | 14,73 | 15,41 | 14,60 | 14,97 | 1,18% | - |
| 25.03.2026 | 14,27 | 15,67 | 14,24 | 14,80 | 3,90% | - |
| 24.03.2026 | 14,23 | 14,39 | 13,59 | 14,24 | -0,02% | - |
| 23.03.2026 | 13,22 | 14,32 | 13,19 | 14,24 | 5,87% | - |
| 20.03.2026 | 13,32 | 13,60 | 13,04 | 13,45 | 1,02% | - |
| 19.03.2026 | 13,05 | 13,43 | 12,97 | 13,32 | 1,93% | - |
| 18.03.2026 | 13,13 | 13,18 | 12,89 | 13,07 | 0,15% | - |
| 17.03.2026 | 13,00 | 13,39 | 12,94 | 13,05 | 0,38% | - |
| 16.03.2026 | 13,38 | 13,44 | 12,94 | 13,00 | -2,37% | - |
| 13.03.2026 | 13,32 | 13,54 | 13,12 | 13,31 | -0,08% | - |
| 12.03.2026 | 13,52 | 13,61 | 13,29 | 13,32 | -1,62% | - |
| 11.03.2026 | 14,04 | 14,21 | 13,23 | 13,54 | -3,66% | - |
| 10.03.2026 | 14,16 | 14,28 | 13,74 | 14,06 | -0,62% | 57,00 |
| 09.03.2026 | 14,16 | 14,37 | 13,79 | 14,14 | -0,68% | - |
| 06.03.2026 | 13,93 | 14,35 | 13,60 | 14,24 | 2,59% | - |
| 05.03.2026 | 14,14 | 14,64 | 13,85 | 13,88 | -1,82% | - |
| 04.03.2026 | 13,33 | 14,26 | 13,17 | 14,14 | 5,64% | - |
| 03.03.2026 | 12,84 | 13,65 | 12,33 | 13,38 | 3,66% | - |
| 02.03.2026 | 12,48 | 13,00 | 12,36 | 12,91 | 3,03% | - |
| 27.02.2026 | 12,55 | 12,72 | 11,97 | 12,53 | -0,02% | 294,00 |
| 26.02.2026 | 11,68 | 12,66 | 11,58 | 12,53 | 6,86% | 580,00 |
| 25.02.2026 | 11,69 | 11,93 | 11,55 | 11,73 | 0,15% | - |
| 24.02.2026 | 11,89 | 11,97 | 11,48 | 11,71 | -1,16% | - |
| 23.02.2026 | 12,72 | 12,79 | 11,41 | 11,85 | -7,65% | 1.092,00 |
| 20.02.2026 | 12,14 | 13,48 | 11,96 | 12,83 | 4,16% | 532,00 |
| 19.02.2026 | 11,02 | 14,08 | 10,96 | 12,32 | 11,92% | 1.524,00 |
| 18.02.2026 | 10,88 | 11,05 | 10,69 | 11,01 | 1,45% | - |
| 17.02.2026 | 10,89 | 11,12 | 10,63 | 10,85 | -0,64% | - |
| 16.02.2026 | 10,94 | 10,96 | 10,89 | 10,92 | 0,07% | - |
| 13.02.2026 | 10,80 | 11,23 | 10,76 | 10,91 | 0,93% | - |
| 12.02.2026 | 11,05 | 11,12 | 10,61 | 10,81 | -1,91% | - |
| 11.02.2026 | 11,40 | 11,63 | 10,85 | 11,02 | -3,44% | - |
| 10.02.2026 | 11,16 | 11,70 | 11,09 | 11,41 | 2,29% | - |
| 09.02.2026 | 11,33 | 11,38 | 10,95 | 11,16 | -1,73% | 720,00 |
| 06.02.2026 | 11,13 | 11,46 | 10,90 | 11,35 | 1,88% | - |
| 05.02.2026 | 11,47 | 11,52 | 11,07 | 11,14 | -2,79% | - |
| 04.02.2026 | 11,31 | 11,55 | 11,10 | 11,46 | 1,35% | - |
| 03.02.2026 | 11,96 | 12,00 | 11,15 | 11,31 | -5,43% | - |
| 02.02.2026 | 11,65 | 12,16 | 11,65 | 11,96 | 1,44% | - |
| 30.01.2026 | 11,70 | 11,80 | 11,49 | 11,79 | 0,84% | - |
| 29.01.2026 | 11,69 | 11,75 | 11,18 | 11,69 | -0,24% | - |
| 28.01.2026 | 11,83 | 12,09 | 11,69 | 11,72 | -0,37% | 840,00 |
| 27.01.2026 | 12,22 | 12,27 | 11,47 | 11,76 | -3,45% | - |
| 26.01.2026 | 12,14 | 12,65 | 11,93 | 12,18 | -0,47% | - |
| 23.01.2026 | 11,74 | 12,89 | 11,73 | 12,24 | 4,45% | 1.073,00 |
| 22.01.2026 | 11,66 | 11,97 | 11,66 | 11,72 | 0,41% | - |
| 21.01.2026 | 11,31 | 11,73 | 11,24 | 11,67 | 3,41% | 210,00 |
| 20.01.2026 | 11,42 | 11,42 | 11,17 | 11,29 | -1,54% | - |
| 19.01.2026 | 11,45 | 11,47 | 11,40 | 11,46 | -0,96% | 312,00 |
| 16.01.2026 | 11,66 | 11,80 | 11,49 | 11,57 | -0,79% | - |
| 15.01.2026 | 11,64 | 11,85 | 11,54 | 11,67 | 0,39% | - |
| 14.01.2026 | 11,94 | 12,01 | 11,50 | 11,62 | -2,75% | - |
| 13.01.2026 | 12,23 | 12,37 | 11,69 | 11,95 | -2,25% | - |
| 12.01.2026 | 12,05 | 12,28 | 11,85 | 12,22 | 1,12% | - |