9,275€
-0,54%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 9,38 | 9,53 | 9,20 | 9,28 | -0,54% | - |
| 13.10.2026 | 9,48 | 9,78 | 9,30 | 9,33 | -0,80% | - |
| 12.10.2026 | 9,30 | 9,65 | 9,10 | 9,40 | 1,62% | - |
| 09.10.2026 | 10,30 | 10,45 | 9,03 | 9,25 | -10,63% | - |
| 08.10.2026 | 10,50 | 10,85 | 9,93 | 10,35 | -1,90% | - |
| 07.10.2026 | 10,30 | 10,60 | 9,93 | 10,55 | 2,93% | - |
| 06.10.2026 | 9,93 | 10,35 | 9,80 | 10,25 | 3,02% | - |
| 05.10.2026 | 9,70 | 10,10 | 9,48 | 9,95 | 2,58% | - |
| 02.10.2026 | 9,90 | 10,25 | 9,60 | 9,70 | -1,52% | - |
| 01.10.2026 | 9,93 | 10,15 | 9,70 | 9,85 | -0,51% | - |
| 30.09.2026 | 9,95 | 10,25 | 9,65 | 9,90 | -0,50% | - |
| 29.09.2026 | 10,00 | 10,20 | 9,83 | 9,95 | 0,00% | - |
| 28.09.2026 | 10,20 | 10,45 | 9,95 | 9,95 | -3,86% | - |
| 25.09.2026 | 10,60 | 10,70 | 10,15 | 10,35 | -1,90% | - |
| 24.09.2026 | 10,60 | 10,75 | 10,40 | 10,55 | -0,94% | - |
| 23.09.2026 | 10,70 | 10,90 | 10,60 | 10,65 | -1,39% | - |
| 22.09.2026 | 10,70 | 10,90 | 10,40 | 10,80 | 1,89% | - |
| 21.09.2026 | 10,00 | 10,80 | 10,00 | 10,60 | 4,95% | - |
| 18.09.2026 | 10,00 | 10,20 | 9,80 | 10,10 | 1,25% | - |
| 17.09.2026 | 10,15 | 10,30 | 9,85 | 9,98 | -1,72% | - |
| 16.09.2026 | 10,00 | 10,30 | 10,00 | 10,15 | 2,01% | - |
| 15.09.2026 | 10,30 | 10,30 | 9,95 | 9,95 | -2,45% | - |
| 14.09.2026 | 10,20 | 10,40 | 10,10 | 10,20 | -0,97% | - |
| 11.09.2026 | 10,30 | 10,50 | 10,05 | 10,30 | 0,00% | 3.663,00 |
| 10.09.2026 | 10,20 | 10,45 | 10,05 | 10,30 | 0,00% | 2.502,00 |
| 09.09.2026 | 10,50 | 10,65 | 10,03 | 10,30 | -1,44% | 7.125,00 |
| 08.09.2026 | 10,80 | 10,95 | 10,20 | 10,45 | -3,69% | - |
| 07.09.2026 | 10,80 | 10,85 | 10,80 | 10,85 | 0,46% | - |
| 04.09.2026 | 10,80 | 11,10 | 10,70 | 10,80 | 0,00% | - |
| 03.09.2026 | 10,80 | 11,05 | 10,70 | 10,80 | 0,00% | - |
| 02.09.2026 | 10,55 | 10,90 | 10,40 | 10,80 | 2,86% | - |
| 01.09.2026 | 10,60 | 10,70 | 10,40 | 10,50 | -0,94% | - |
| 31.08.2026 | 10,80 | 11,00 | 10,45 | 10,60 | -1,40% | 2.250,00 |
| 28.08.2026 | 10,45 | 10,90 | 10,40 | 10,75 | 2,87% | - |
| 27.08.2026 | 10,60 | 10,90 | 10,35 | 10,45 | -1,88% | 6.064,00 |
| 26.08.2026 | 10,60 | 10,70 | 10,40 | 10,65 | 1,43% | - |
| 25.08.2026 | 10,60 | 10,70 | 10,50 | 10,50 | -0,47% | 6.128,00 |
| 24.08.2026 | 10,60 | 10,80 | 10,40 | 10,55 | 0,00% | - |
| 21.08.2026 | 10,50 | 10,90 | 10,40 | 10,55 | 0,00% | - |
| 20.08.2026 | 10,40 | 10,60 | 10,30 | 10,55 | 0,96% | - |
| 19.08.2026 | 10,50 | 10,60 | 10,35 | 10,45 | -24,01% | - |
| 05.05.2026 | 13,50 | 13,88 | 13,26 | 13,75 | 2,23% | - |
| 04.05.2026 | 13,90 | 14,44 | 13,44 | 13,45 | -1,39% | - |
| 30.04.2026 | 12,90 | 13,64 | 12,81 | 13,64 | 5,64% | - |
| 29.04.2026 | 14,10 | 14,13 | 12,89 | 12,91 | -7,99% | - |
| 28.04.2026 | 13,92 | 14,21 | 13,72 | 14,04 | 1,98% | - |
| 27.04.2026 | 13,70 | 13,96 | 13,32 | 13,76 | 0,60% | - |
| 24.04.2026 | 14,61 | 14,81 | 13,65 | 13,68 | -6,50% | - |
| 23.04.2026 | 14,35 | 14,81 | 14,29 | 14,63 | 1,96% | 560,00 |
| 22.04.2026 | 14,50 | 14,80 | 14,27 | 14,35 | -0,69% | - |
| 21.04.2026 | 14,25 | 14,57 | 14,07 | 14,45 | 2,12% | - |
| 20.04.2026 | 13,80 | 14,30 | 13,68 | 14,15 | 2,17% | - |
| 17.04.2026 | 13,50 | 13,90 | 13,44 | 13,85 | 2,25% | - |
| 16.04.2026 | 13,11 | 13,77 | 13,02 | 13,55 | 2,80% | - |
| 15.04.2026 | 12,80 | 13,18 | 12,76 | 13,18 | 2,54% | 320,00 |
| 14.04.2026 | 13,00 | 13,02 | 12,55 | 12,85 | -0,77% | - |
| 13.04.2026 | 12,85 | 13,14 | 12,81 | 12,95 | 0,00% | - |
| 10.04.2026 | 12,85 | 12,98 | 12,67 | 12,95 | 0,78% | - |
| 09.04.2026 | 12,35 | 13,24 | 12,27 | 12,85 | 4,14% | - |
| 08.04.2026 | 12,80 | 12,87 | 12,33 | 12,34 | -1,68% | - |
| 07.04.2026 | 12,80 | 12,85 | 12,48 | 12,55 | -3,83% | - |
| 02.04.2026 | 13,00 | 13,36 | 12,90 | 13,05 | -0,76% | - |
| 01.04.2026 | 13,45 | 13,45 | 13,06 | 13,15 | -1,50% | - |
| 31.03.2026 | 13,20 | 13,36 | 13,02 | 13,35 | 1,53% | - |
| 30.03.2026 | 12,86 | 13,16 | 12,78 | 13,15 | 3,13% | - |
| 27.03.2026 | 12,96 | 12,96 | 12,64 | 12,75 | -1,54% | - |
| 26.03.2026 | 12,65 | 13,05 | 12,55 | 12,95 | 1,57% | - |
| 25.03.2026 | 12,65 | 12,92 | 12,65 | 12,75 | 0,79% | - |
| 24.03.2026 | 12,55 | 13,08 | 12,44 | 12,65 | 0,80% | - |
| 23.03.2026 | 11,95 | 12,74 | 11,95 | 12,55 | 3,29% | - |
| 20.03.2026 | 12,34 | 12,67 | 12,06 | 12,15 | -1,97% | - |
| 19.03.2026 | 12,65 | 12,77 | 12,27 | 12,40 | -2,02% | - |
| 18.03.2026 | 12,95 | 12,96 | 12,64 | 12,65 | -1,56% | - |
| 17.03.2026 | 12,85 | 13,12 | 12,75 | 12,85 | 0,00% | - |
| 16.03.2026 | 12,87 | 13,07 | 12,70 | 12,85 | -0,12% | - |
| 13.03.2026 | 12,75 | 13,07 | 12,62 | 12,87 | 0,50% | - |
| 12.03.2026 | 12,59 | 12,92 | 12,33 | 12,80 | 1,89% | - |
| 11.03.2026 | 12,66 | 12,72 | 12,39 | 12,57 | -0,95% | - |
| 10.03.2026 | 12,46 | 12,82 | 12,36 | 12,69 | 1,86% | - |
| 09.03.2026 | 13,15 | 13,22 | 12,33 | 12,45 | -5,36% | - |
| 06.03.2026 | 13,27 | 13,51 | 12,88 | 13,16 | -0,93% | - |
| 05.03.2026 | 13,44 | 13,70 | 13,18 | 13,28 | -0,87% | - |
| 04.03.2026 | 12,30 | 13,48 | 12,17 | 13,40 | 8,71% | - |
| 03.03.2026 | 11,80 | 12,32 | 11,58 | 12,32 | 3,96% | - |
| 02.03.2026 | 11,56 | 12,01 | 11,44 | 11,86 | 2,63% | - |
| 27.02.2026 | 11,85 | 11,91 | 11,41 | 11,55 | -2,51% | - |
| 26.02.2026 | 11,47 | 12,12 | 11,25 | 11,85 | 3,29% | - |
| 25.02.2026 | 11,38 | 11,48 | 11,34 | 11,47 | 0,61% | - |
| 24.02.2026 | 11,34 | 11,44 | 11,22 | 11,40 | 0,67% | 42,00 |
| 23.02.2026 | 11,39 | 11,46 | 11,17 | 11,33 | -0,92% | - |
| 20.02.2026 | 11,42 | 11,46 | 11,15 | 11,43 | 0,22% | - |
| 19.02.2026 | 11,17 | 11,50 | 11,10 | 11,41 | 2,02% | - |
| 18.02.2026 | 10,99 | 11,20 | 10,97 | 11,18 | 1,64% | - |
| 17.02.2026 | 10,80 | 11,15 | 10,70 | 11,00 | 0,92% | - |
| 16.02.2026 | 10,90 | 10,95 | 10,85 | 10,90 | 0,00% | - |
| 13.02.2026 | 10,70 | 10,95 | 10,55 | 10,90 | 1,40% | - |
| 12.02.2026 | 10,70 | 10,90 | 10,55 | 10,75 | 0,94% | - |
| 11.02.2026 | 10,60 | 10,90 | 10,45 | 10,65 | 0,00% | - |
| 10.02.2026 | 10,40 | 10,80 | 10,25 | 10,65 | 1,91% | - |
| 09.02.2026 | 10,35 | 10,55 | 10,03 | 10,45 | 0,97% | - |