17,010$
-2,58%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,41 | 17,57 | 16,56 | 17,01 | -2,58% | 748.117,00 |
| 20.02.2025 | 16,13 | 18,05 | 15,80 | 17,46 | -4,43% | 1.169.723,00 |
| 19.02.2025 | 18,53 | 18,68 | 18,18 | 18,27 | -2,51% | 334.582,00 |
| 18.02.2025 | 18,78 | 19,00 | 18,09 | 18,74 | 0,16% | 308.038,00 |
| 14.02.2025 | 19,46 | 19,68 | 18,55 | 18,71 | -4,59% | 297.247,00 |
| 13.02.2025 | 19,37 | 19,88 | 19,27 | 19,61 | 1,71% | 388.658,00 |
| 12.02.2025 | 18,23 | 19,32 | 18,10 | 19,28 | 3,49% | 345.596,00 |
| 11.02.2025 | 18,08 | 18,85 | 18,08 | 18,63 | 2,03% | 233.687,00 |
| 10.02.2025 | 17,96 | 18,29 | 17,84 | 18,26 | 2,99% | 153.121,00 |
| 07.02.2025 | 17,98 | 18,15 | 17,42 | 17,73 | -1,50% | 174.153,00 |
| 06.02.2025 | 18,19 | 18,36 | 17,83 | 18,00 | -0,55% | 158.977,00 |
| 05.02.2025 | 18,38 | 18,54 | 18,09 | 18,10 | -1,42% | 174.432,00 |
| 04.02.2025 | 17,63 | 18,52 | 17,63 | 18,36 | 4,32% | 224.849,00 |
| 03.02.2025 | 17,15 | 17,64 | 16,62 | 17,60 | -0,96% | 267.026,00 |
| 31.01.2025 | 18,11 | 18,39 | 17,57 | 17,77 | -1,11% | 253.747,00 |
| 30.01.2025 | 18,25 | 18,25 | 17,47 | 17,97 | -0,17% | 277.728,00 |
| 29.01.2025 | 18,06 | 18,14 | 17,61 | 18,00 | -1,04% | 360.296,00 |
| 28.01.2025 | 16,85 | 18,25 | 16,38 | 18,19 | 7,63% | 477.104,00 |
| 27.01.2025 | 17,00 | 17,40 | 16,69 | 16,90 | -1,80% | 247.541,00 |
| 24.01.2025 | 16,33 | 17,59 | 16,33 | 17,21 | 6,83% | 440.889,00 |
| 23.01.2025 | 16,04 | 16,25 | 15,85 | 16,11 | -1,04% | 138.138,00 |
| 22.01.2025 | 15,92 | 16,57 | 15,92 | 16,28 | 1,62% | 155.749,00 |
| 21.01.2025 | 15,89 | 16,40 | 15,76 | 16,02 | 2,17% | 258.728,00 |
| 17.01.2025 | 15,96 | 15,98 | 15,49 | 15,68 | -0,06% | 121.096,00 |
| 16.01.2025 | 15,80 | 16,08 | 15,56 | 15,69 | -0,70% | 177.273,00 |
| 15.01.2025 | 16,15 | 16,20 | 15,76 | 15,80 | 1,48% | 246.289,00 |
| 14.01.2025 | 15,72 | 16,03 | 15,43 | 15,57 | 0,19% | 161.182,00 |
| 13.01.2025 | 15,72 | 15,77 | 15,46 | 15,54 | -2,88% | 265.450,00 |
| 10.01.2025 | 15,91 | 16,08 | 15,69 | 16,00 | -2,62% | 247.908,00 |
| 08.01.2025 | 16,21 | 16,66 | 15,94 | 16,43 | 0,12% | 320.809,00 |
| 07.01.2025 | 17,43 | 17,43 | 16,13 | 16,41 | -6,07% | 254.543,00 |
| 06.01.2025 | 17,14 | 17,59 | 17,14 | 17,47 | 2,64% | 210.462,00 |
| 03.01.2025 | 16,84 | 17,40 | 16,84 | 17,02 | 1,86% | 268.397,00 |
| 02.01.2025 | 17,26 | 17,69 | 16,65 | 16,71 | -1,82% | 319.494,00 |
| 31.12.2024 | 17,01 | 17,39 | 16,90 | 17,02 | 0,77% | 280.765,00 |
| 30.12.2024 | 17,25 | 17,25 | 16,65 | 16,89 | -2,48% | 217.358,00 |
| 27.12.2024 | 17,57 | 17,78 | 17,01 | 17,32 | -2,31% | 184.608,00 |
| 26.12.2024 | 17,75 | 18,08 | 17,57 | 17,73 | -0,78% | 187.946,00 |
| 24.12.2024 | 17,98 | 18,09 | 17,73 | 17,87 | -0,45% | 93.266,00 |
| 23.12.2024 | 18,15 | 18,17 | 17,73 | 17,95 | -0,94% | 179.721,00 |
| 20.12.2024 | 17,68 | 18,29 | 17,68 | 18,12 | 0,78% | 363.489,00 |
| 19.12.2024 | 18,38 | 18,59 | 17,62 | 17,98 | -0,61% | 149.173,00 |
| 18.12.2024 | 19,22 | 19,61 | 17,75 | 18,09 | -5,63% | 217.271,00 |
| 17.12.2024 | 19,43 | 19,63 | 19,00 | 19,17 | -1,94% | 178.234,00 |
| 16.12.2024 | 19,23 | 20,13 | 18,75 | 19,55 | 4,49% | 224.593,00 |
| 13.12.2024 | 19,44 | 19,58 | 18,64 | 18,71 | -4,49% | 170.872,00 |
| 12.12.2024 | 20,10 | 20,23 | 19,54 | 19,59 | -3,26% | 161.585,00 |
| 11.12.2024 | 20,00 | 20,33 | 19,45 | 20,25 | 2,22% | 140.044,00 |
| 10.12.2024 | 20,35 | 20,40 | 19,71 | 19,81 | -2,89% | 153.379,00 |
| 09.12.2024 | 20,19 | 21,08 | 20,11 | 20,40 | 2,10% | 201.560,00 |
| 06.12.2024 | 20,14 | 20,23 | 19,84 | 19,98 | 1,01% | 151.465,00 |
| 05.12.2024 | 20,64 | 20,93 | 19,75 | 19,78 | -4,77% | 188.452,00 |
| 04.12.2024 | 20,30 | 20,88 | 20,07 | 20,77 | 2,37% | 272.193,00 |
| 03.12.2024 | 20,25 | 20,43 | 19,14 | 20,29 | -3,88% | 435.410,00 |
| 02.12.2024 | 20,97 | 21,21 | 20,61 | 21,11 | 0,38% | 398.787,00 |
| 29.11.2024 | 21,63 | 22,22 | 20,93 | 21,03 | -2,68% | 394.979,00 |
| 27.11.2024 | 21,44 | 21,70 | 21,12 | 21,61 | 1,65% | 144.509,00 |
| 26.11.2024 | 21,51 | 21,85 | 21,08 | 21,26 | -2,66% | 223.059,00 |
| 25.11.2024 | 20,94 | 22,10 | 20,94 | 21,84 | 5,66% | 293.182,00 |
| 22.11.2024 | 19,30 | 20,80 | 18,88 | 20,67 | 14,90% | 243.603,00 |
| 20.11.2024 | 17,87 | 18,32 | 17,80 | 17,99 | 0,22% | 157.523,00 |
| 19.11.2024 | 17,57 | 18,24 | 17,27 | 17,95 | 0,56% | 164.970,00 |
| 18.11.2024 | 18,73 | 18,73 | 17,53 | 17,85 | -3,88% | 374.847,00 |
| 15.11.2024 | 18,95 | 19,14 | 18,37 | 18,57 | -1,38% | 181.066,00 |
| 14.11.2024 | 19,27 | 19,35 | 18,69 | 18,83 | -2,38% | 222.796,00 |
| 13.11.2024 | 19,54 | 19,80 | 19,26 | 19,29 | -0,16% | 350.005,00 |
| 12.11.2024 | 19,67 | 19,67 | 19,10 | 19,32 | -2,08% | 266.491,00 |
| 11.11.2024 | 19,84 | 20,01 | 19,50 | 19,73 | 0,56% | 237.841,00 |
| 08.11.2024 | 19,71 | 19,88 | 19,35 | 19,62 | -0,30% | 144.585,00 |
| 07.11.2024 | 20,10 | 20,23 | 19,41 | 19,68 | -2,43% | 239.477,00 |
| 06.11.2024 | 20,50 | 20,88 | 20,01 | 20,17 | 3,12% | 272.401,00 |
| 05.11.2024 | 18,51 | 19,61 | 18,48 | 19,56 | 5,22% | 238.077,00 |
| 04.11.2024 | 18,32 | 19,07 | 18,32 | 18,59 | -0,59% | 282.791,00 |
| 01.11.2024 | 19,91 | 20,08 | 18,64 | 18,70 | -4,10% | 432.669,00 |
| 31.10.2024 | 22,88 | 23,00 | 19,49 | 19,50 | 3,50% | 837.743,00 |
| 30.10.2024 | 18,93 | 19,42 | 18,79 | 18,84 | -0,89% | 224.906,00 |
| 29.10.2024 | 18,01 | 19,03 | 17,85 | 19,01 | 3,88% | 254.150,00 |
| 28.10.2024 | 18,08 | 18,59 | 18,06 | 18,30 | 2,35% | 165.804,00 |
| 25.10.2024 | 17,80 | 17,94 | 17,56 | 17,88 | 1,07% | 170.409,00 |
| 24.10.2024 | 17,96 | 18,14 | 17,56 | 17,69 | -0,90% | 240.459,00 |
| 23.10.2024 | 18,64 | 18,65 | 17,51 | 17,85 | -4,95% | 164.694,00 |
| 22.10.2024 | 18,94 | 19,17 | 18,74 | 18,78 | -1,00% | 167.227,00 |
| 21.10.2024 | 19,21 | 19,70 | 18,71 | 18,97 | -1,71% | 280.520,00 |
| 18.10.2024 | 18,02 | 19,36 | 17,88 | 19,30 | 7,64% | 334.649,00 |
| 17.10.2024 | 17,78 | 17,95 | 17,28 | 17,93 | 0,73% | 331.577,00 |
| 16.10.2024 | 17,48 | 17,87 | 17,30 | 17,80 | 3,37% | 619.910,00 |
| 15.10.2024 | 17,04 | 17,49 | 17,04 | 17,22 | 0,76% | 335.366,00 |
| 14.10.2024 | 17,23 | 17,32 | 16,92 | 17,09 | -1,04% | 168.422,00 |
| 11.10.2024 | 16,68 | 17,40 | 16,68 | 17,27 | 1,29% | 181.636,00 |
| 10.10.2024 | 16,90 | 17,31 | 16,77 | 17,05 | -0,53% | 73.882,00 |
| 09.10.2024 | 17,24 | 17,71 | 17,13 | 17,14 | -1,10% | 114.981,00 |
| 08.10.2024 | 17,52 | 17,63 | 17,29 | 17,33 | -1,48% | 69.574,00 |
| 07.10.2024 | 17,73 | 17,90 | 17,37 | 17,59 | -1,01% | 84.149,00 |
| 04.10.2024 | 17,53 | 17,78 | 17,36 | 17,77 | 3,74% | 123.446,00 |
| 03.10.2024 | 17,35 | 17,38 | 17,09 | 17,13 | -1,72% | 66.138,00 |
| 02.10.2024 | 17,00 | 17,45 | 16,87 | 17,43 | 1,28% | 110.833,00 |
| 01.10.2024 | 17,47 | 17,47 | 16,65 | 17,21 | -1,71% | 160.961,00 |
| 30.09.2024 | 17,16 | 17,75 | 17,16 | 17,51 | 1,10% | 173.593,00 |
| 27.09.2024 | 17,38 | 17,64 | 17,14 | 17,32 | 1,11% | 172.725,00 |
| 26.09.2024 | 17,54 | 17,54 | 17,11 | 17,13 | 0,12% | 100.110,00 |