2,270€
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,32 | 2,38 | 2,10 | 2,37 | 3,49% | 108.800,00 |
| 04.05.2026 | 2,07 | 2,44 | 2,03 | 2,29 | 37,54% | 95.200,00 |
| 30.04.2026 | 1,56 | 1,71 | 1,54 | 1,67 | 6,73% | 3.938,00 |
| 29.04.2026 | 1,59 | 1,64 | 1,55 | 1,56 | -1,58% | - |
| 28.04.2026 | 1,54 | 1,64 | 1,54 | 1,59 | 1,93% | - |
| 27.04.2026 | 1,63 | 1,65 | 1,54 | 1,56 | -4,31% | - |
| 24.04.2026 | 1,62 | 1,66 | 1,60 | 1,63 | 0,93% | - |
| 23.04.2026 | 1,73 | 1,74 | 1,59 | 1,61 | -6,94% | - |
| 22.04.2026 | 1,77 | 1,84 | 1,71 | 1,73 | -2,26% | - |
| 21.04.2026 | 1,66 | 1,85 | 1,66 | 1,77 | 5,99% | - |
| 20.04.2026 | 1,69 | 1,71 | 1,65 | 1,67 | -1,18% | - |
| 17.04.2026 | 1,64 | 1,73 | 1,62 | 1,69 | 2,11% | 910,00 |
| 16.04.2026 | 1,54 | 1,67 | 1,54 | 1,66 | 7,47% | 75.196,00 |
| 15.04.2026 | 1,45 | 1,57 | 1,43 | 1,54 | 6,57% | - |
| 14.04.2026 | 1,53 | 1,55 | 1,45 | 1,45 | -5,56% | 81.600,00 |
| 13.04.2026 | 1,48 | 1,54 | 1,46 | 1,53 | 4,08% | - |
| 10.04.2026 | 1,48 | 1,50 | 1,42 | 1,47 | -0,68% | - |
| 09.04.2026 | 1,45 | 1,49 | 1,40 | 1,48 | 3,14% | 54.400,00 |
| 08.04.2026 | 1,48 | 1,56 | 1,41 | 1,44 | -1,03% | 108.800,00 |
| 07.04.2026 | 1,54 | 1,55 | 1,42 | 1,45 | -3,33% | - |
| 02.04.2026 | 1,50 | 1,52 | 1,44 | 1,50 | 0,00% | - |
| 01.04.2026 | 1,43 | 1,52 | 1,42 | 1,50 | 5,63% | - |
| 31.03.2026 | 1,43 | 1,48 | 1,39 | 1,42 | 0,35% | - |
| 30.03.2026 | 1,43 | 1,44 | 1,39 | 1,42 | -1,05% | - |
| 27.03.2026 | 1,49 | 1,51 | 1,39 | 1,43 | -4,03% | 630,00 |
| 26.03.2026 | 1,48 | 1,55 | 1,47 | 1,49 | 0,00% | - |
| 25.03.2026 | 1,51 | 1,55 | 1,47 | 1,49 | -1,32% | - |
| 24.03.2026 | 1,60 | 1,61 | 1,51 | 1,51 | -6,21% | 18.858,00 |
| 23.03.2026 | 1,60 | 1,65 | 1,56 | 1,61 | 1,58% | - |
| 20.03.2026 | 1,69 | 1,69 | 1,57 | 1,59 | -5,65% | - |
| 19.03.2026 | 1,70 | 1,71 | 1,62 | 1,68 | -0,59% | - |
| 18.03.2026 | 1,76 | 1,78 | 1,68 | 1,69 | -4,52% | 115.600,00 |
| 17.03.2026 | 1,78 | 1,84 | 1,75 | 1,77 | -0,56% | - |
| 16.03.2026 | 1,83 | 1,85 | 1,75 | 1,78 | -2,73% | 42,00 |
| 13.03.2026 | 1,84 | 1,88 | 1,81 | 1,83 | -0,54% | - |
| 12.03.2026 | 1,86 | 1,92 | 1,81 | 1,84 | -2,13% | - |
| 11.03.2026 | 1,95 | 1,97 | 1,84 | 1,88 | -3,59% | 27.200,00 |
| 10.03.2026 | 1,96 | 1,99 | 1,89 | 1,95 | -2,01% | 34.000,00 |
| 09.03.2026 | 2,15 | 2,23 | 1,93 | 1,99 | -9,13% | 56.294,00 |
| 06.03.2026 | 2,10 | 2,20 | 2,06 | 2,19 | 3,79% | - |
| 05.03.2026 | 1,99 | 2,13 | 1,97 | 2,11 | 6,03% | 14.300,00 |
| 04.03.2026 | 1,91 | 2,02 | 1,91 | 1,99 | 3,65% | - |
| 03.03.2026 | 1,91 | 1,93 | 1,81 | 1,92 | 0,79% | - |
| 02.03.2026 | 1,81 | 1,93 | 1,77 | 1,91 | 4,67% | - |
| 27.02.2026 | 1,90 | 1,91 | 1,77 | 1,82 | -4,21% | 56,00 |
| 26.02.2026 | 1,87 | 1,97 | 1,87 | 1,90 | 1,06% | 56,00 |
| 25.02.2026 | 1,81 | 1,90 | 1,75 | 1,88 | 3,87% | - |
| 24.02.2026 | 1,79 | 1,87 | 1,79 | 1,81 | 0,56% | - |
| 23.02.2026 | 1,95 | 1,95 | 1,73 | 1,80 | -7,93% | 150,00 |
| 20.02.2026 | 1,87 | 2,05 | 1,87 | 1,96 | 3,44% | 13,00 |
| 19.02.2026 | 2,01 | 2,03 | 1,87 | 1,89 | -5,97% | - |
| 18.02.2026 | 2,12 | 2,15 | 1,97 | 2,01 | -5,19% | 240,00 |
| 17.02.2026 | 2,25 | 2,27 | 2,10 | 2,12 | -6,19% | - |
| 16.02.2026 | 2,24 | 2,28 | 2,24 | 2,26 | -0,88% | 75,00 |
| 13.02.2026 | 2,14 | 2,32 | 2,12 | 2,28 | 6,05% | 102.000,00 |
| 12.02.2026 | 2,28 | 2,34 | 2,05 | 2,15 | -4,87% | 28,00 |
| 11.02.2026 | 2,22 | 2,37 | 2,19 | 2,26 | 1,35% | 500,00 |
| 10.02.2026 | 2,24 | 2,31 | 2,18 | 2,23 | -1,33% | 24.225,00 |
| 09.02.2026 | 2,18 | 2,32 | 2,15 | 2,26 | 2,26% | - |
| 06.02.2026 | 2,33 | 2,39 | 2,06 | 2,21 | -3,91% | 108.800,00 |
| 05.02.2026 | 2,08 | 2,33 | 2,01 | 2,30 | 12,75% | 52.767,00 |
| 04.02.2026 | 1,63 | 2,22 | 1,56 | 2,04 | 12,71% | 15.700,00 |
| 03.02.2026 | 1,45 | 2,02 | 1,36 | 1,81 | 23,97% | 3.503,00 |
| 02.02.2026 | 1,38 | 1,48 | 1,37 | 1,46 | 3,91% | 102.000,00 |
| 30.01.2026 | 1,36 | 1,41 | 1,34 | 1,41 | 3,31% | - |
| 29.01.2026 | 1,43 | 1,44 | 1,35 | 1,36 | -4,90% | 75.000,00 |
| 28.01.2026 | 1,44 | 1,46 | 1,43 | 1,43 | 0,70% | - |
| 27.01.2026 | 1,45 | 1,47 | 1,39 | 1,42 | -1,39% | - |
| 26.01.2026 | 1,43 | 1,50 | 1,41 | 1,44 | 1,05% | - |
| 23.01.2026 | 1,46 | 1,47 | 1,42 | 1,43 | -2,06% | - |
| 22.01.2026 | 1,45 | 1,47 | 1,42 | 1,46 | 1,75% | - |
| 21.01.2026 | 1,35 | 1,44 | 1,34 | 1,43 | 5,15% | - |
| 20.01.2026 | 1,42 | 1,43 | 1,34 | 1,36 | -4,56% | - |
| 19.01.2026 | 1,42 | 1,44 | 1,42 | 1,43 | -0,35% | 3.640,00 |
| 16.01.2026 | 1,53 | 1,53 | 1,43 | 1,43 | -6,23% | 1.540,00 |
| 15.01.2026 | 1,57 | 1,61 | 1,52 | 1,53 | -2,56% | - |
| 14.01.2026 | 1,58 | 1,63 | 1,52 | 1,57 | -1,88% | - |
| 13.01.2026 | 1,64 | 1,66 | 1,59 | 1,60 | -3,63% | - |
| 12.01.2026 | 1,65 | 1,66 | 1,61 | 1,66 | 0,30% | - |
| 09.01.2026 | 1,65 | 1,68 | 1,60 | 1,65 | 1,23% | - |
| 08.01.2026 | 1,65 | 1,67 | 1,62 | 1,63 | -2,10% | - |
| 07.01.2026 | 1,67 | 1,68 | 1,64 | 1,67 | 0,30% | - |
| 06.01.2026 | 1,64 | 1,68 | 1,64 | 1,66 | -0,30% | 108.800,00 |
| 05.01.2026 | 1,60 | 1,69 | 1,60 | 1,67 | 3,10% | - |
| 02.01.2026 | 1,68 | 1,72 | 1,61 | 1,62 | -6,10% | 520,00 |
| 30.12.2025 | 1,69 | 1,73 | 1,69 | 1,72 | 1,47% | - |
| 29.12.2025 | 1,69 | 1,72 | 1,68 | 1,70 | 1,50% | 300,00 |
| 23.12.2025 | 1,75 | 1,75 | 1,67 | 1,67 | -4,30% | - |
| 22.12.2025 | 1,77 | 1,80 | 1,74 | 1,75 | -1,69% | - |
| 19.12.2025 | 1,81 | 1,84 | 1,77 | 1,78 | -2,20% | - |
| 18.12.2025 | 1,83 | 1,91 | 1,81 | 1,82 | -1,09% | - |
| 17.12.2025 | 1,82 | 1,85 | 1,79 | 1,84 | 0,82% | - |
| 16.12.2025 | 1,74 | 1,83 | 1,73 | 1,82 | 3,12% | - |
| 15.12.2025 | 1,88 | 1,90 | 1,75 | 1,77 | -5,36% | - |
| 12.12.2025 | 1,84 | 1,90 | 1,82 | 1,87 | 1,08% | - |
| 11.12.2025 | 1,84 | 1,92 | 1,82 | 1,85 | -1,07% | - |
| 10.12.2025 | 1,83 | 1,88 | 1,81 | 1,87 | 1,91% | - |
| 09.12.2025 | 1,75 | 1,86 | 1,74 | 1,83 | 3,68% | - |
| 08.12.2025 | 1,76 | 1,77 | 1,72 | 1,77 | 1,15% | - |
| 05.12.2025 | 1,75 | 1,78 | 1,73 | 1,75 | 0,00% | 18.250,00 |