42,065€
6,64%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 39,39 | 42,20 | 38,72 | 42,05 | 6,60% | 1.431,00 |
| 23.10.2026 | 36,11 | 39,57 | 35,57 | 39,45 | 8,63% | 978,00 |
| 22.10.2026 | 41,01 | 41,54 | 34,66 | 36,31 | -12,92% | 232,00 |
| 21.10.2026 | 40,00 | 42,13 | 39,70 | 41,70 | 5,04% | 45,00 |
| 20.10.2026 | 38,72 | 40,05 | 37,79 | 39,70 | 2,14% | 3.039,00 |
| 19.10.2026 | 39,64 | 39,89 | 38,16 | 38,87 | 0,96% | 16,00 |
| 16.10.2026 | 44,27 | 44,31 | 37,24 | 38,50 | -13,09% | 58,00 |
| 15.10.2026 | 43,95 | 44,37 | 43,78 | 44,30 | 4,35% | - |
| 14.10.2026 | 47,04 | 47,26 | 41,31 | 42,46 | -9,82% | - |
| 13.10.2026 | 47,00 | 47,53 | 45,14 | 47,08 | -0,47% | 27,00 |
| 12.10.2026 | 47,63 | 48,05 | 46,30 | 47,30 | -0,37% | 604,00 |
| 09.10.2026 | 46,53 | 48,30 | 46,50 | 47,48 | 2,41% | 760,00 |
| 08.10.2026 | 51,22 | 51,47 | 45,83 | 46,36 | -9,47% | 404,00 |
| 07.10.2026 | 53,26 | 53,87 | 50,94 | 51,21 | -3,83% | 660,00 |
| 06.10.2026 | 55,68 | 58,23 | 53,08 | 53,25 | -4,59% | 1.131,00 |
| 05.10.2026 | 57,04 | 57,51 | 54,77 | 55,81 | -1,66% | 134,00 |
| 02.10.2026 | 55,71 | 59,66 | 55,12 | 56,75 | 1,65% | 20,00 |
| 01.10.2026 | 54,26 | 56,63 | 52,51 | 55,83 | 3,72% | 3.020,00 |
| 30.09.2026 | 54,92 | 56,59 | 53,06 | 53,83 | -1,81% | 440,00 |
| 29.09.2026 | 53,62 | 55,75 | 53,51 | 54,82 | 2,35% | 959,00 |
| 28.09.2026 | 54,01 | 55,04 | 52,27 | 53,56 | -1,27% | 15,00 |
| 25.09.2026 | 54,74 | 56,84 | 52,90 | 54,25 | 0,00% | 3.626,00 |
| 24.09.2026 | 51,75 | 54,74 | 50,43 | 54,25 | 4,43% | 2.024,00 |
| 23.09.2026 | 51,09 | 54,58 | 50,06 | 51,95 | 2,36% | 1.720,00 |
| 22.09.2026 | 47,31 | 52,62 | 46,91 | 50,75 | 7,29% | 392,00 |
| 21.09.2026 | 44,00 | 47,86 | 43,41 | 47,30 | 8,24% | 336,00 |
| 18.09.2026 | 44,00 | 44,41 | 42,28 | 43,70 | -0,96% | - |
| 17.09.2026 | 42,82 | 44,53 | 42,76 | 44,13 | 3,34% | - |
| 16.09.2026 | 43,44 | 44,02 | 42,17 | 42,70 | -1,51% | 604,00 |
| 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 |