3,584$
28,46%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 2,01 | 2,01 | 1,92 | 1,94 | -4,43% | 784.643,00 |
| 17.03.2026 | 2,08 | 2,12 | 2,01 | 2,03 | -1,46% | 634.730,00 |
| 16.03.2026 | 2,09 | 2,11 | 2,01 | 2,06 | -1,44% | 1.283.858,00 |
| 13.03.2026 | 2,10 | 2,16 | 2,07 | 2,09 | -0,95% | 773.092,00 |
| 12.03.2026 | 2,14 | 2,22 | 2,09 | 2,11 | -3,21% | 930.300,00 |
| 11.03.2026 | 2,25 | 2,27 | 2,13 | 2,18 | -3,96% | 1.011.507,00 |
| 10.03.2026 | 2,24 | 2,32 | 2,21 | 2,27 | -2,16% | 1.044.503,00 |
| 09.03.2026 | 2,43 | 2,46 | 2,24 | 2,32 | -7,94% | 1.241.334,00 |
| 06.03.2026 | 2,37 | 2,56 | 2,34 | 2,52 | 2,86% | 1.354.485,00 |
| 05.03.2026 | 2,30 | 2,48 | 2,26 | 2,45 | 6,06% | 2.166.001,00 |
| 04.03.2026 | 2,25 | 2,35 | 2,22 | 2,31 | 4,05% | 845.823,00 |
| 03.03.2026 | 2,15 | 2,25 | 2,09 | 2,22 | 0,00% | 956.493,00 |
| 02.03.2026 | 2,11 | 2,25 | 2,08 | 2,22 | 3,74% | 1.025.543,00 |
| 27.02.2026 | 2,23 | 2,23 | 2,08 | 2,14 | -5,31% | 1.233.639,00 |
| 26.02.2026 | 2,24 | 2,33 | 2,20 | 2,26 | 1,80% | 1.318.713,00 |
| 25.02.2026 | 2,12 | 2,24 | 2,06 | 2,22 | 4,23% | 1.340.040,00 |
| 24.02.2026 | 2,12 | 2,21 | 2,10 | 2,13 | 0,95% | 849.216,00 |
| 23.02.2026 | 2,26 | 2,26 | 2,04 | 2,11 | -7,86% | 1.411.927,00 |
| 20.02.2026 | 2,24 | 2,43 | 2,24 | 2,29 | 3,15% | 1.694.968,00 |
| 19.02.2026 | 2,37 | 2,40 | 2,20 | 2,22 | -6,72% | 2.180.321,00 |
| 18.02.2026 | 2,50 | 2,59 | 2,33 | 2,38 | -5,93% | 1.571.288,00 |
| 17.02.2026 | 2,66 | 2,67 | 2,48 | 2,53 | -5,95% | 1.761.816,00 |
| 13.02.2026 | 2,57 | 2,77 | 2,51 | 2,69 | 5,49% | 1.688.585,00 |
| 12.02.2026 | 2,69 | 2,71 | 2,43 | 2,55 | -5,20% | 1.876.588,00 |
| 11.02.2026 | 2,74 | 2,81 | 2,60 | 2,69 | 1,51% | 2.792.438,00 |
| 10.02.2026 | 2,69 | 2,75 | 2,58 | 2,65 | -1,49% | 2.089.933,00 |
| 09.02.2026 | 2,70 | 2,77 | 2,56 | 2,69 | 2,67% | 3.147.254,00 |
| 06.02.2026 | 2,74 | 2,84 | 2,44 | 2,62 | -4,03% | 3.304.686,00 |
| 05.02.2026 | 2,45 | 2,74 | 2,45 | 2,73 | 11,89% | 7.207.097,00 |
| 04.02.2026 | 2,00 | 2,63 | 1,90 | 2,44 | 46,99% | 26.745.999,00 |
| 03.02.2026 | 1,71 | 1,72 | 1,60 | 1,66 | -3,49% | 5.056.426,00 |
| 02.02.2026 | 1,68 | 1,75 | 1,64 | 1,72 | 3,61% | 909.815,00 |
| 30.01.2026 | 1,61 | 1,67 | 1,59 | 1,66 | 1,22% | 923.655,00 |
| 29.01.2026 | 1,71 | 1,74 | 1,60 | 1,64 | -4,09% | 865.948,00 |
| 28.01.2026 | 1,72 | 1,74 | 1,70 | 1,71 | 0,59% | 600.217,00 |
| 27.01.2026 | 1,71 | 1,73 | 1,66 | 1,70 | -0,58% | 516.803,00 |
| 26.01.2026 | 1,68 | 1,78 | 1,67 | 1,71 | 1,79% | 839.491,00 |
| 23.01.2026 | 1,69 | 1,73 | 1,67 | 1,68 | -1,75% | 658.938,00 |
| 22.01.2026 | 1,67 | 1,73 | 1,66 | 1,71 | 1,79% | 855.397,00 |
| 21.01.2026 | 1,60 | 1,69 | 1,58 | 1,68 | 5,66% | 1.458.607,00 |
| 20.01.2026 | 1,61 | 1,64 | 1,57 | 1,59 | -4,22% | 868.487,00 |
| 16.01.2026 | 1,76 | 1,77 | 1,66 | 1,66 | -5,68% | 807.673,00 |
| 15.01.2026 | 1,82 | 1,82 | 1,76 | 1,76 | -3,30% | 674.533,00 |
| 14.01.2026 | 1,84 | 1,87 | 1,77 | 1,82 | -2,15% | 1.035.282,00 |
| 13.01.2026 | 1,92 | 1,93 | 1,85 | 1,86 | -3,63% | 759.436,00 |
| 12.01.2026 | 1,91 | 1,94 | 1,88 | 1,93 | 0,52% | 462.855,00 |
| 09.01.2026 | 1,90 | 1,94 | 1,85 | 1,92 | 0,52% | 688.850,00 |
| 08.01.2026 | 1,92 | 1,94 | 1,88 | 1,91 | -1,55% | 471.446,00 |
| 07.01.2026 | 1,93 | 1,95 | 1,91 | 1,94 | 0,52% | 600.343,00 |
| 06.01.2026 | 1,95 | 1,97 | 1,92 | 1,93 | -1,03% | 583.888,00 |
| 05.01.2026 | 1,89 | 1,98 | 1,88 | 1,95 | 3,17% | 755.769,00 |
| 02.01.2026 | 1,99 | 2,01 | 1,88 | 1,89 | -4,06% | 701.766,00 |
| 31.12.2025 | 2,00 | 2,02 | 1,97 | 1,97 | -1,01% | 1.505.538,00 |
| 30.12.2025 | 2,01 | 2,06 | 1,99 | 1,99 | -1,00% | 772.377,00 |
| 29.12.2025 | 1,98 | 2,02 | 1,98 | 2,01 | 0,00% | 487.726,00 |
| 26.12.2025 | 2,01 | 2,03 | 1,98 | 2,01 | 1,01% | 518.624,00 |
| 24.12.2025 | 1,96 | 2,00 | 1,96 | 1,99 | 1,02% | 237.095,00 |
| 23.12.2025 | 2,03 | 2,05 | 1,96 | 1,97 | -4,37% | 487.379,00 |
| 22.12.2025 | 2,08 | 2,12 | 2,05 | 2,06 | -0,96% | 422.621,00 |
| 19.12.2025 | 2,11 | 2,14 | 2,07 | 2,08 | -1,89% | 1.153.666,00 |
| 18.12.2025 | 2,19 | 2,24 | 2,12 | 2,12 | -1,40% | 732.246,00 |
| 17.12.2025 | 2,13 | 2,17 | 2,11 | 2,15 | 0,47% | 564.203,00 |
| 16.12.2025 | 2,05 | 2,15 | 2,05 | 2,14 | 3,88% | 902.858,00 |
| 15.12.2025 | 2,20 | 2,23 | 2,05 | 2,06 | -5,94% | 1.044.954,00 |
| 12.12.2025 | 2,16 | 2,23 | 2,13 | 2,19 | 1,39% | 824.229,00 |
| 11.12.2025 | 2,15 | 2,26 | 2,12 | 2,16 | 0,00% | 1.384.032,00 |
| 10.12.2025 | 2,11 | 2,20 | 2,10 | 2,16 | 1,89% | 791.101,00 |
| 09.12.2025 | 2,03 | 2,16 | 2,02 | 2,12 | 3,92% | 479.623,00 |
| 08.12.2025 | 2,02 | 2,06 | 2,01 | 2,04 | 0,49% | 371.107,00 |
| 05.12.2025 | 2,01 | 2,08 | 2,00 | 2,03 | 0,00% | 368.310,00 |
| 04.12.2025 | 2,04 | 2,07 | 2,01 | 2,03 | -0,49% | 413.159,00 |
| 03.12.2025 | 1,92 | 2,04 | 1,92 | 2,04 | 5,70% | 564.785,00 |
| 02.12.2025 | 1,92 | 1,98 | 1,91 | 1,93 | 0,52% | 395.119,00 |
| 01.12.2025 | 1,92 | 1,98 | 1,91 | 1,92 | -1,03% | 757.095,00 |
| 28.11.2025 | 1,96 | 1,96 | 1,93 | 1,94 | 0,00% | 208.237,00 |
| 26.11.2025 | 1,95 | 1,95 | 1,92 | 1,94 | 0,52% | 741.996,00 |
| 25.11.2025 | 1,90 | 1,97 | 1,90 | 1,93 | 2,12% | 791.893,00 |
| 24.11.2025 | 1,91 | 1,95 | 1,87 | 1,89 | -0,53% | 539.795,00 |
| 21.11.2025 | 1,80 | 1,93 | 1,80 | 1,90 | 4,40% | 617.359,00 |
| 20.11.2025 | 1,90 | 1,93 | 1,82 | 1,82 | -1,62% | 501.306,00 |
| 19.11.2025 | 1,88 | 1,90 | 1,85 | 1,85 | -2,12% | 430.025,00 |
| 18.11.2025 | 1,85 | 1,92 | 1,85 | 1,89 | 1,07% | 446.006,00 |
| 17.11.2025 | 1,94 | 1,96 | 1,86 | 1,87 | -4,10% | 530.637,00 |
| 14.11.2025 | 1,92 | 1,98 | 1,91 | 1,95 | -1,02% | 472.149,00 |
| 13.11.2025 | 2,02 | 2,06 | 1,97 | 1,97 | -3,43% | 499.196,00 |
| 12.11.2025 | 1,99 | 2,05 | 1,96 | 2,04 | 3,03% | 597.206,00 |
| 11.11.2025 | 1,97 | 2,04 | 1,96 | 1,98 | 0,51% | 629.444,00 |
| 10.11.2025 | 1,95 | 2,00 | 1,89 | 1,97 | 2,60% | 854.573,00 |
| 07.11.2025 | 1,93 | 1,97 | 1,88 | 1,92 | -2,54% | 682.599,00 |
| 06.11.2025 | 2,19 | 2,19 | 1,87 | 1,97 | -10,45% | 1.516.241,00 |
| 05.11.2025 | 2,04 | 2,26 | 2,00 | 2,20 | 24,29% | 2.709.584,00 |
| 04.11.2025 | 1,82 | 1,84 | 1,75 | 1,77 | -4,84% | 734.744,00 |
| 03.11.2025 | 1,85 | 1,89 | 1,83 | 1,86 | 1,09% | 749.124,00 |
| 31.10.2025 | 1,83 | 1,91 | 1,80 | 1,84 | 0,55% | 1.044.291,00 |
| 30.10.2025 | 1,85 | 1,90 | 1,82 | 1,83 | -1,61% | 325.365,00 |
| 29.10.2025 | 1,91 | 1,97 | 1,85 | 1,86 | -3,12% | 528.577,00 |
| 28.10.2025 | 1,95 | 1,96 | 1,92 | 1,92 | -1,54% | 455.277,00 |
| 27.10.2025 | 1,98 | 2,02 | 1,95 | 1,95 | -1,02% | 477.499,00 |
| 24.10.2025 | 1,91 | 1,97 | 1,90 | 1,97 | 4,23% | 379.817,00 |
| 23.10.2025 | 1,93 | 1,94 | 1,85 | 1,89 | -2,07% | 515.501,00 |