3,584$
28,46%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 1,75 | 1,85 | 1,74 | 1,85 | 5,11% | 1.633.499,00 |
| 06.08.2025 | 1,80 | 1,82 | 1,57 | 1,76 | -7,85% | 3.020.200,00 |
| 05.08.2025 | 1,87 | 1,93 | 1,87 | 1,91 | 2,14% | 702.115,00 |
| 04.08.2025 | 1,87 | 1,91 | 1,87 | 1,87 | 0,00% | 410.972,00 |
| 01.08.2025 | 1,90 | 1,91 | 1,84 | 1,87 | -3,61% | 964.694,00 |
| 31.07.2025 | 1,95 | 1,97 | 1,93 | 1,94 | -1,02% | 808.746,00 |
| 30.07.2025 | 2,03 | 2,05 | 1,94 | 1,96 | -2,97% | 527.195,00 |
| 29.07.2025 | 2,13 | 2,15 | 2,02 | 2,02 | -4,94% | 444.619,00 |
| 28.07.2025 | 2,03 | 2,14 | 2,01 | 2,13 | 4,68% | 604.622,00 |
| 25.07.2025 | 2,05 | 2,05 | 2,02 | 2,03 | 0,00% | 297.139,00 |
| 24.07.2025 | 2,07 | 2,08 | 2,01 | 2,03 | -2,87% | 425.936,00 |
| 23.07.2025 | 2,07 | 2,10 | 2,05 | 2,09 | 2,45% | 452.942,00 |
| 22.07.2025 | 1,96 | 2,05 | 1,95 | 2,04 | 4,62% | 587.370,00 |
| 21.07.2025 | 1,93 | 1,98 | 1,93 | 1,95 | 1,04% | 344.848,00 |
| 18.07.2025 | 1,98 | 1,98 | 1,91 | 1,93 | -1,53% | 598.601,00 |
| 17.07.2025 | 1,97 | 2,02 | 1,95 | 1,96 | 0,51% | 645.551,00 |
| 16.07.2025 | 1,94 | 1,97 | 1,90 | 1,95 | 1,04% | 734.575,00 |
| 15.07.2025 | 1,97 | 2,02 | 1,92 | 1,93 | -0,52% | 964.001,00 |
| 14.07.2025 | 1,91 | 1,96 | 1,89 | 1,94 | 0,52% | 680.345,00 |
| 11.07.2025 | 2,05 | 2,06 | 1,92 | 1,93 | -6,31% | 864.649,00 |
| 10.07.2025 | 2,12 | 2,14 | 2,05 | 2,06 | -3,74% | 795.458,00 |
| 09.07.2025 | 2,17 | 2,21 | 2,12 | 2,14 | -0,93% | 748.307,00 |
| 08.07.2025 | 2,08 | 2,17 | 2,08 | 2,16 | 4,85% | 1.023.249,00 |
| 07.07.2025 | 2,12 | 2,17 | 2,06 | 2,06 | -4,63% | 878.643,00 |
| 03.07.2025 | 2,11 | 2,20 | 2,11 | 2,16 | 1,89% | 440.102,00 |
| 02.07.2025 | 2,07 | 2,13 | 2,04 | 2,12 | 3,92% | 977.793,00 |
| 01.07.2025 | 1,95 | 2,10 | 1,94 | 2,04 | 4,08% | 1.108.518,00 |
| 30.06.2025 | 1,89 | 1,99 | 1,89 | 1,96 | 5,38% | 1.196.959,00 |
| 27.06.2025 | 1,86 | 1,90 | 1,80 | 1,86 | 0,00% | 3.775.282,00 |
| 26.06.2025 | 1,79 | 1,86 | 1,79 | 1,86 | 3,33% | 770.278,00 |
| 25.06.2025 | 1,84 | 1,86 | 1,79 | 1,80 | -2,70% | 732.361,00 |
| 24.06.2025 | 1,77 | 1,87 | 1,75 | 1,85 | 6,32% | 963.831,00 |
| 23.06.2025 | 1,73 | 1,77 | 1,71 | 1,74 | -0,57% | 967.164,00 |
| 20.06.2025 | 1,85 | 1,86 | 1,73 | 1,75 | -4,89% | 2.279.215,00 |
| 18.06.2025 | 1,85 | 1,90 | 1,82 | 1,84 | 0,00% | 1.252.250,00 |
| 17.06.2025 | 1,73 | 1,93 | 1,73 | 1,84 | 5,75% | 1.948.763,00 |
| 16.06.2025 | 1,74 | 1,76 | 1,69 | 1,74 | 0,00% | 1.640.087,00 |
| 13.06.2025 | 1,78 | 1,81 | 1,73 | 1,74 | -3,87% | 1.223.474,00 |
| 12.06.2025 | 1,80 | 1,83 | 1,77 | 1,81 | 0,00% | 1.904.518,00 |
| 11.06.2025 | 1,85 | 1,92 | 1,80 | 1,81 | -2,69% | 1.555.769,00 |
| 10.06.2025 | 1,85 | 1,90 | 1,83 | 1,86 | -0,53% | 1.451.921,00 |
| 09.06.2025 | 1,83 | 1,91 | 1,82 | 1,87 | 3,31% | 2.062.668,00 |
| 06.06.2025 | 1,80 | 1,83 | 1,77 | 1,81 | 2,26% | 1.449.424,00 |
| 05.06.2025 | 1,75 | 1,83 | 1,75 | 1,77 | 1,14% | 1.290.683,00 |
| 04.06.2025 | 1,67 | 1,76 | 1,67 | 1,75 | 3,55% | 1.473.127,00 |
| 03.06.2025 | 1,61 | 1,71 | 1,59 | 1,69 | 5,62% | 1.406.071,00 |
| 02.06.2025 | 1,64 | 1,64 | 1,56 | 1,60 | -2,44% | 1.374.907,00 |
| 30.05.2025 | 1,65 | 1,65 | 1,61 | 1,64 | -0,61% | 728.394,00 |
| 29.05.2025 | 1,62 | 1,66 | 1,61 | 1,65 | 2,48% | 783.958,00 |
| 28.05.2025 | 1,66 | 1,67 | 1,61 | 1,61 | -3,01% | 907.419,00 |
| 27.05.2025 | 1,64 | 1,67 | 1,60 | 1,66 | 4,40% | 1.384.940,00 |
| 23.05.2025 | 1,60 | 1,64 | 1,57 | 1,59 | -4,79% | 839.910,00 |
| 22.05.2025 | 1,67 | 1,68 | 1,58 | 1,67 | 3,09% | 1.097.752,00 |
| 21.05.2025 | 1,72 | 1,78 | 1,61 | 1,62 | -10,00% | 2.750.683,00 |
| 20.05.2025 | 1,75 | 1,81 | 1,62 | 1,80 | 0,00% | 2.424.125,00 |
| 19.05.2025 | 1,76 | 1,82 | 1,74 | 1,80 | -0,55% | 2.153.587,00 |
| 16.05.2025 | 1,81 | 1,84 | 1,76 | 1,81 | 0,00% | 3.332.592,00 |
| 15.05.2025 | 1,82 | 1,84 | 1,76 | 1,81 | 0,00% | 1.249.718,00 |
| 14.05.2025 | 1,90 | 1,91 | 1,80 | 1,81 | -6,22% | 2.901.996,00 |
| 13.05.2025 | 1,94 | 1,99 | 1,89 | 1,93 | -1,03% | 1.937.823,00 |
| 12.05.2025 | 1,91 | 1,97 | 1,91 | 1,95 | 5,41% | 1.098.874,00 |
| 09.05.2025 | 1,85 | 1,87 | 1,82 | 1,85 | 1,09% | 1.462.622,00 |
| 08.05.2025 | 1,78 | 1,86 | 1,78 | 1,83 | 3,98% | 1.914.848,00 |
| 07.05.2025 | 1,75 | 1,83 | 1,73 | 1,76 | 0,57% | 1.014.631,00 |
| 06.05.2025 | 1,78 | 1,82 | 1,74 | 1,75 | -2,23% | 1.053.713,00 |
| 05.05.2025 | 1,83 | 1,86 | 1,79 | 1,79 | -2,19% | 613.963,00 |
| 02.05.2025 | 1,81 | 1,86 | 1,78 | 1,83 | 2,81% | 887.716,00 |
| 01.05.2025 | 1,77 | 1,84 | 1,76 | 1,78 | 0,56% | 1.424.829,00 |
| 30.04.2025 | 1,76 | 1,79 | 1,71 | 1,77 | -2,21% | 456.799,00 |
| 29.04.2025 | 1,74 | 1,83 | 1,74 | 1,81 | 2,84% | 1.221.905,00 |
| 28.04.2025 | 1,83 | 1,85 | 1,70 | 1,76 | -3,30% | 966.181,00 |
| 25.04.2025 | 1,74 | 1,83 | 1,72 | 1,82 | 4,00% | 1.259.328,00 |
| 24.04.2025 | 1,65 | 1,77 | 1,65 | 1,75 | 6,06% | 1.507.257,00 |
| 23.04.2025 | 1,69 | 1,75 | 1,65 | 1,65 | 1,23% | 1.496.096,00 |
| 22.04.2025 | 1,63 | 1,67 | 1,61 | 1,63 | -0,61% | 1.096.574,00 |
| 21.04.2025 | 1,56 | 1,65 | 1,52 | 1,64 | 3,80% | 4.256.441,00 |
| 17.04.2025 | 1,58 | 1,63 | 1,57 | 1,58 | 0,00% | 1.001.814,00 |
| 16.04.2025 | 1,60 | 1,67 | 1,54 | 1,58 | -3,66% | 922.381,00 |
| 15.04.2025 | 1,67 | 1,70 | 1,60 | 1,64 | -4,09% | 941.623,00 |
| 14.04.2025 | 1,67 | 1,73 | 1,55 | 1,71 | 4,27% | 4.119.004,00 |
| 11.04.2025 | 1,61 | 1,64 | 1,58 | 1,64 | -0,61% | 640.003,00 |
| 10.04.2025 | 1,72 | 1,74 | 1,62 | 1,65 | -9,34% | 609.218,00 |
| 09.04.2025 | 1,71 | 1,85 | 1,59 | 1,82 | 8,98% | 1.464.421,00 |
| 08.04.2025 | 1,88 | 1,88 | 1,62 | 1,67 | -7,22% | 1.065.883,00 |
| 07.04.2025 | 1,63 | 1,84 | 1,58 | 1,80 | 4,65% | 1.502.891,00 |
| 04.04.2025 | 1,80 | 1,80 | 1,63 | 1,72 | -6,27% | 1.387.122,00 |
| 03.04.2025 | 1,92 | 1,93 | 1,82 | 1,84 | -11,35% | 1.027.849,00 |
| 02.04.2025 | 1,99 | 2,08 | 1,98 | 2,07 | 1,47% | 796.641,00 |
| 01.04.2025 | 1,98 | 2,04 | 1,97 | 2,04 | 2,00% | 720.143,00 |
| 31.03.2025 | 1,99 | 2,01 | 1,91 | 2,00 | 0,50% | 1.464.417,00 |
| 28.03.2025 | 2,09 | 2,12 | 1,96 | 1,99 | -5,69% | 1.061.379,00 |
| 27.03.2025 | 2,20 | 2,21 | 2,09 | 2,11 | -4,09% | 1.074.973,00 |
| 26.03.2025 | 2,23 | 2,26 | 2,19 | 2,20 | -0,90% | 630.486,00 |
| 25.03.2025 | 2,25 | 2,27 | 2,21 | 2,22 | -0,89% | 387.844,00 |
| 24.03.2025 | 2,17 | 2,27 | 2,17 | 2,24 | 3,70% | 1.220.206,00 |
| 21.03.2025 | 2,13 | 2,20 | 2,12 | 2,16 | -0,92% | 1.597.574,00 |
| 20.03.2025 | 2,21 | 2,26 | 2,18 | 2,18 | -2,68% | 532.575,00 |
| 19.03.2025 | 2,25 | 2,30 | 2,20 | 2,24 | 0,90% | 583.809,00 |
| 18.03.2025 | 2,22 | 2,27 | 2,17 | 2,22 | 0,00% | 796.812,00 |
| 17.03.2025 | 2,14 | 2,26 | 2,11 | 2,22 | 3,74% | 1.130.201,00 |