3,584$
28,46%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 2,45 | 2,74 | 2,45 | 2,74 | 12,30% | 7.153.548,00 |
| 04.02.2026 | 2,00 | 2,63 | 1,90 | 2,44 | 46,11% | 26.602.295,00 |
| 03.02.2026 | 1,71 | 1,72 | 1,60 | 1,67 | -2,91% | 2.422.722,00 |
| 02.02.2026 | 1,68 | 1,75 | 1,64 | 1,72 | 3,61% | 907.678,00 |
| 30.01.2026 | 1,61 | 1,67 | 1,59 | 1,66 | 1,84% | 923.655,00 |
| 29.01.2026 | 1,71 | 1,74 | 1,60 | 1,63 | -4,68% | 865.647,00 |
| 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% | 516.544,00 |
| 26.01.2026 | 1,68 | 1,78 | 1,68 | 1,71 | 1,79% | 839.341,00 |
| 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 | 2,09% | 855.397,00 |
| 21.01.2026 | 1,60 | 1,69 | 1,58 | 1,68 | 5,35% | 1.458.380,00 |
| 20.01.2026 | 1,61 | 1,64 | 1,57 | 1,59 | -4,22% | 868.357,00 |
| 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% | 527.938,00 |
| 14.01.2026 | 1,84 | 1,87 | 1,77 | 1,82 | -2,15% | 1.035.257,00 |
| 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% | 460.831,00 |
| 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% | 471.380,00 |
| 07.01.2026 | 1,93 | 1,95 | 1,91 | 1,94 | 0,52% | 599.418,00 |
| 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% | 755.269,00 |
| 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% | 771.877,00 |
| 29.12.2025 | 1,98 | 2,02 | 1,98 | 2,01 | 0,00% | 487.625,00 |
| 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% | 487.354,00 |
| 22.12.2025 | 2,08 | 2,12 | 2,05 | 2,06 | -0,96% | 422.570,00 |
| 19.12.2025 | 2,11 | 2,14 | 2,07 | 2,08 | -2,12% | 1.153.666,00 |
| 18.12.2025 | 2,19 | 2,24 | 2,12 | 2,13 | -1,16% | 732.191,00 |
| 17.12.2025 | 2,13 | 2,17 | 2,11 | 2,15 | 0,70% | 563.198,00 |
| 16.12.2025 | 2,05 | 2,15 | 2,05 | 2,14 | 3,14% | 902.621,00 |
| 15.12.2025 | 2,20 | 2,23 | 2,05 | 2,07 | -5,48% | 1.044.934,00 |
| 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% | 1.384.015,00 |
| 10.12.2025 | 2,11 | 2,20 | 2,10 | 2,16 | 1,89% | 791.094,00 |
| 09.12.2025 | 2,03 | 2,16 | 2,02 | 2,12 | 3,92% | 478.946,00 |
| 08.12.2025 | 2,02 | 2,06 | 2,01 | 2,04 | 0,49% | 371.097,00 |
| 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 | -0,25% | 413.159,00 |
| 03.12.2025 | 1,92 | 2,04 | 1,92 | 2,04 | 5,44% | 564.693,00 |
| 02.12.2025 | 1,92 | 1,98 | 1,91 | 1,93 | 0,78% | 395.119,00 |
| 01.12.2025 | 1,92 | 1,98 | 1,91 | 1,92 | -1,29% | 706.485,00 |
| 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 | 2,66% | 791.893,00 |
| 24.11.2025 | 1,91 | 1,95 | 1,87 | 1,88 | -1,05% | 539.737,00 |
| 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 | 0,53% | 445.996,00 |
| 17.11.2025 | 1,94 | 1,96 | 1,86 | 1,88 | -3,59% | 530.615,00 |
| 14.11.2025 | 1,92 | 1,98 | 1,91 | 1,95 | -1,52% | 472.149,00 |
| 13.11.2025 | 2,02 | 2,06 | 1,97 | 1,98 | -3,41% | 498.606,00 |
| 12.11.2025 | 1,99 | 2,05 | 1,96 | 2,05 | 3,54% | 597.203,00 |
| 11.11.2025 | 1,97 | 2,04 | 1,96 | 1,98 | 0,76% | 628.843,00 |
| 10.11.2025 | 1,95 | 2,00 | 1,89 | 1,97 | 2,34% | 853.134,00 |
| 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 | -10,66% | 1.511.135,00 |
| 05.11.2025 | 2,04 | 2,26 | 2,00 | 2,21 | 23,88% | 2.707.590,00 |
| 04.11.2025 | 1,82 | 1,84 | 1,75 | 1,78 | -4,81% | 720.742,00 |
| 03.11.2025 | 1,85 | 1,89 | 1,83 | 1,87 | 1,63% | 749.070,00 |
| 31.10.2025 | 1,83 | 1,91 | 1,80 | 1,84 | 0,82% | 1.044.291,00 |
| 30.10.2025 | 1,85 | 1,90 | 1,82 | 1,83 | -1,88% | 302.160,00 |
| 29.10.2025 | 1,91 | 1,97 | 1,85 | 1,86 | -3,12% | 525.897,00 |
| 28.10.2025 | 1,95 | 1,96 | 1,92 | 1,92 | -1,54% | 447.794,00 |
| 27.10.2025 | 1,98 | 2,02 | 1,95 | 1,95 | -1,02% | 468.127,00 |
| 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% | 515.225,00 |
| 22.10.2025 | 1,88 | 1,95 | 1,86 | 1,93 | 1,58% | 706.449,00 |
| 21.10.2025 | 1,84 | 1,93 | 1,82 | 1,90 | 1,60% | 669.144,00 |
| 20.10.2025 | 1,83 | 1,88 | 1,81 | 1,87 | 3,31% | 338.904,00 |
| 17.10.2025 | 1,85 | 1,86 | 1,80 | 1,81 | -2,16% | 576.760,00 |
| 16.10.2025 | 1,88 | 1,92 | 1,84 | 1,85 | -2,12% | 414.381,00 |
| 15.10.2025 | 1,91 | 1,91 | 1,85 | 1,89 | -0,53% | 489.061,00 |
| 14.10.2025 | 1,80 | 1,92 | 1,76 | 1,90 | 3,26% | 520.222,00 |
| 13.10.2025 | 1,85 | 1,86 | 1,80 | 1,84 | 1,66% | 586.928,00 |
| 10.10.2025 | 1,96 | 1,97 | 1,81 | 1,81 | -7,18% | 507.655,00 |
| 09.10.2025 | 1,92 | 1,97 | 1,89 | 1,95 | 1,56% | 479.217,00 |
| 08.10.2025 | 1,92 | 1,97 | 1,89 | 1,92 | 0,52% | 645.014,00 |
| 07.10.2025 | 2,04 | 2,05 | 1,91 | 1,91 | -6,37% | 758.255,00 |
| 06.10.2025 | 2,07 | 2,07 | 2,02 | 2,04 | -2,86% | 579.860,00 |
| 02.10.2025 | 2,11 | 2,12 | 2,06 | 2,10 | -0,94% | 388.470,00 |
| 01.10.2025 | 2,12 | 2,15 | 2,06 | 2,12 | -0,24% | 892.321,00 |
| 30.09.2025 | 2,25 | 2,27 | 2,09 | 2,13 | -6,39% | 758.091,00 |
| 29.09.2025 | 2,25 | 2,30 | 2,23 | 2,27 | 0,89% | 603.953,00 |
| 26.09.2025 | 2,22 | 2,28 | 2,20 | 2,25 | 1,81% | 467.050,00 |
| 25.09.2025 | 2,20 | 2,21 | 2,16 | 2,21 | -0,45% | 367.790,00 |
| 24.09.2025 | 2,31 | 2,35 | 2,20 | 2,22 | -3,90% | 551.815,00 |
| 23.09.2025 | 2,18 | 2,36 | 2,18 | 2,31 | 5,96% | 1.344.060,00 |
| 22.09.2025 | 2,10 | 2,19 | 2,06 | 2,18 | 2,83% | 486.755,00 |
| 19.09.2025 | 2,19 | 2,20 | 2,11 | 2,12 | -4,07% | 1.146.732,00 |
| 18.09.2025 | 2,06 | 2,22 | 2,06 | 2,21 | 8,07% | 559.947,00 |
| 17.09.2025 | 1,99 | 2,14 | 1,98 | 2,05 | 1,24% | 533.288,00 |
| 16.09.2025 | 2,09 | 2,09 | 1,97 | 2,02 | -5,16% | 900.413,00 |
| 15.09.2025 | 2,12 | 2,17 | 2,09 | 2,13 | 1,43% | 381.523,00 |
| 12.09.2025 | 2,22 | 2,22 | 2,10 | 2,10 | -5,41% | 525.931,00 |