24,130$
4,82%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 22,66 | 24,42 | 22,21 | 24,13 | 4,82% | 993.172,00 |
| 17.04.2026 | 20,90 | 23,14 | 20,60 | 23,02 | 12,90% | 827.095,00 |
| 16.04.2026 | 19,34 | 20,44 | 18,68 | 20,39 | 6,25% | 576.784,00 |
| 15.04.2026 | 18,19 | 19,59 | 18,19 | 19,19 | 6,91% | 662.810,00 |
| 14.04.2026 | 17,13 | 18,13 | 16,83 | 17,95 | 6,09% | 310.027,00 |
| 13.04.2026 | 16,14 | 16,96 | 16,02 | 16,92 | 4,83% | 303.005,00 |
| 10.04.2026 | 17,56 | 17,65 | 15,89 | 16,14 | -7,82% | 413.191,00 |
| 09.04.2026 | 17,98 | 17,98 | 17,40 | 17,51 | -3,10% | 222.063,00 |
| 08.04.2026 | 18,60 | 18,60 | 17,84 | 18,07 | 0,95% | 199.099,00 |
| 07.04.2026 | 18,16 | 18,49 | 17,47 | 17,90 | -1,97% | 382.695,00 |
| 06.04.2026 | 17,78 | 18,64 | 17,78 | 18,26 | 1,16% | 167.118,00 |
| 02.04.2026 | 17,72 | 18,39 | 17,47 | 18,05 | 0,64% | 209.644,00 |
| 01.04.2026 | 17,99 | 18,51 | 17,75 | 17,94 | 0,65% | 316.562,00 |
| 31.03.2026 | 17,49 | 18,46 | 17,26 | 17,82 | 3,30% | 574.147,00 |
| 30.03.2026 | 17,11 | 17,63 | 16,98 | 17,25 | 2,31% | 614.908,00 |
| 27.03.2026 | 16,95 | 17,20 | 16,50 | 16,86 | -2,20% | 516.727,00 |
| 26.03.2026 | 16,89 | 17,82 | 16,76 | 17,24 | 0,82% | 250.010,00 |
| 25.03.2026 | 16,64 | 18,18 | 16,64 | 17,10 | 3,67% | 888.763,00 |
| 24.03.2026 | 16,32 | 16,67 | 15,78 | 16,50 | -0,33% | 313.297,00 |
| 23.03.2026 | 15,52 | 16,61 | 15,40 | 16,55 | 7,05% | 406.270,00 |
| 20.03.2026 | 15,44 | 15,71 | 15,07 | 15,46 | 0,16% | 470.787,00 |
| 19.03.2026 | 14,96 | 15,57 | 14,88 | 15,44 | 3,04% | 300.036,00 |
| 18.03.2026 | 14,97 | 15,17 | 14,82 | 14,98 | -0,40% | 226.004,00 |
| 17.03.2026 | 15,32 | 15,44 | 14,85 | 15,04 | 0,74% | 182.201,00 |
| 16.03.2026 | 15,29 | 15,29 | 14,89 | 14,93 | -1,97% | 316.816,00 |
| 13.03.2026 | 15,23 | 15,51 | 14,97 | 15,23 | -0,65% | 299.423,00 |
| 12.03.2026 | 15,85 | 15,85 | 15,26 | 15,33 | -2,29% | 448.159,00 |
| 11.03.2026 | 16,19 | 16,48 | 15,31 | 15,69 | -3,80% | 379.522,00 |
| 10.03.2026 | 16,44 | 16,58 | 15,96 | 16,31 | -0,97% | 377.092,00 |
| 09.03.2026 | 16,15 | 16,69 | 16,04 | 16,47 | -0,48% | 441.958,00 |
| 06.03.2026 | 15,71 | 16,61 | 15,71 | 16,55 | 2,64% | 526.396,00 |
| 05.03.2026 | 16,37 | 17,03 | 16,05 | 16,13 | -1,95% | 557.756,00 |
| 04.03.2026 | 15,52 | 16,63 | 15,24 | 16,45 | 5,69% | 900.650,00 |
| 03.03.2026 | 14,59 | 15,85 | 14,23 | 15,56 | 3,01% | 631.774,00 |
| 02.03.2026 | 14,56 | 15,22 | 14,36 | 15,11 | 2,06% | 575.815,00 |
| 27.02.2026 | 14,47 | 15,04 | 14,04 | 14,80 | -0,07% | 539.088,00 |
| 26.02.2026 | 13,82 | 15,00 | 13,69 | 14,81 | 7,16% | 577.249,00 |
| 25.02.2026 | 13,83 | 14,06 | 13,60 | 13,82 | 0,22% | 329.664,00 |
| 24.02.2026 | 13,85 | 14,06 | 13,49 | 13,79 | -8,80% | 397.005,00 |
| 20.02.2026 | 14,45 | 15,95 | 14,38 | 15,12 | 3,99% | 705.162,00 |
| 19.02.2026 | 15,24 | 16,58 | 14,46 | 14,54 | 12,19% | 1.495.142,00 |
| 18.02.2026 | 12,85 | 13,02 | 12,61 | 12,96 | 0,78% | 721.121,00 |
| 17.02.2026 | 12,90 | 13,15 | 12,50 | 12,86 | -0,77% | 649.838,00 |
| 13.02.2026 | 12,84 | 13,34 | 12,73 | 12,96 | 1,09% | 385.586,00 |
| 12.02.2026 | 13,10 | 13,20 | 12,57 | 12,82 | -1,99% | 366.147,00 |
| 11.02.2026 | 13,68 | 13,68 | 12,89 | 13,08 | -3,54% | 351.876,00 |
| 10.02.2026 | 13,32 | 13,93 | 13,13 | 13,56 | 2,03% | 269.398,00 |
| 09.02.2026 | 13,40 | 13,56 | 13,03 | 13,29 | -1,04% | 171.408,00 |
| 06.02.2026 | 13,23 | 13,54 | 12,91 | 13,43 | 2,15% | 282.159,00 |
| 05.02.2026 | 13,30 | 13,56 | 13,05 | 13,15 | -2,83% | 261.312,00 |
| 04.02.2026 | 13,36 | 13,76 | 13,06 | 13,53 | 1,20% | 210.122,00 |
| 03.02.2026 | 14,13 | 14,55 | 13,20 | 13,37 | -5,11% | 243.511,00 |
| 02.02.2026 | 13,92 | 14,35 | 13,80 | 14,09 | 0,79% | 166.034,00 |
| 30.01.2026 | 13,79 | 13,98 | 13,67 | 13,98 | -0,11% | 213.237,00 |
| 29.01.2026 | 14,02 | 14,02 | 13,34 | 14,00 | 0,11% | 194.088,00 |
| 28.01.2026 | 14,20 | 14,47 | 13,95 | 13,98 | -1,20% | 160.073,00 |
| 27.01.2026 | 14,46 | 14,52 | 13,74 | 14,15 | -2,14% | 265.971,00 |
| 26.01.2026 | 14,47 | 14,61 | 14,18 | 14,46 | 4,93% | 233.167,00 |
| 22.01.2026 | 13,76 | 14,03 | 13,70 | 13,78 | 1,12% | 218.398,00 |
| 21.01.2026 | 13,41 | 13,68 | 13,20 | 13,63 | 3,01% | 149.890,00 |
| 20.01.2026 | 13,14 | 13,39 | 13,10 | 13,23 | -1,34% | 200.566,00 |
| 16.01.2026 | 13,57 | 13,70 | 13,33 | 13,41 | -0,89% | 241.478,00 |
| 15.01.2026 | 13,62 | 13,75 | 13,43 | 13,53 | 0,00% | 166.705,00 |
| 14.01.2026 | 13,91 | 13,97 | 13,39 | 13,53 | -2,80% | 264.301,00 |
| 13.01.2026 | 14,28 | 14,41 | 13,60 | 13,92 | -2,45% | 250.269,00 |
| 12.01.2026 | 14,03 | 14,32 | 13,81 | 14,27 | 1,35% | 133.732,00 |
| 09.01.2026 | 14,11 | 14,26 | 13,81 | 14,08 | -0,14% | 156.395,00 |
| 08.01.2026 | 14,59 | 14,59 | 13,94 | 14,10 | -3,75% | 198.144,00 |
| 07.01.2026 | 14,45 | 14,68 | 14,34 | 14,65 | 0,96% | 125.085,00 |
| 06.01.2026 | 14,34 | 14,58 | 14,16 | 14,51 | 0,90% | 172.791,00 |
| 05.01.2026 | 14,22 | 14,60 | 14,14 | 14,38 | 1,13% | 260.254,00 |
| 02.01.2026 | 15,53 | 15,59 | 14,10 | 14,22 | -7,96% | 292.915,00 |
| 31.12.2025 | 15,59 | 15,70 | 15,43 | 15,45 | -0,58% | 207.030,00 |
| 30.12.2025 | 15,45 | 15,77 | 15,39 | 15,54 | 0,58% | 195.943,00 |
| 29.12.2025 | 15,10 | 15,69 | 15,10 | 15,45 | 1,64% | 211.094,00 |
| 26.12.2025 | 15,04 | 15,32 | 14,94 | 15,20 | 0,93% | 71.148,00 |
| 24.12.2025 | 15,12 | 15,25 | 14,96 | 15,06 | -0,26% | 72.473,00 |
| 23.12.2025 | 14,93 | 15,18 | 14,83 | 15,10 | 0,40% | 148.494,00 |
| 22.12.2025 | 14,88 | 15,20 | 14,88 | 15,04 | 1,01% | 150.754,00 |
| 19.12.2025 | 14,61 | 14,94 | 14,61 | 14,89 | 1,50% | 261.097,00 |
| 18.12.2025 | 14,89 | 14,91 | 14,65 | 14,67 | -0,07% | 108.743,00 |
| 17.12.2025 | 15,05 | 15,35 | 14,58 | 14,68 | -2,20% | 148.340,00 |
| 16.12.2025 | 14,86 | 15,16 | 14,77 | 15,01 | 0,81% | 159.549,00 |
| 15.12.2025 | 15,36 | 15,36 | 14,59 | 14,89 | -2,49% | 162.173,00 |
| 12.12.2025 | 15,07 | 15,46 | 15,02 | 15,27 | 1,33% | 309.600,00 |
| 11.12.2025 | 15,21 | 15,44 | 15,06 | 15,07 | -1,37% | 172.252,00 |
| 10.12.2025 | 15,54 | 15,56 | 15,08 | 15,28 | -2,36% | 205.140,00 |
| 09.12.2025 | 14,93 | 15,74 | 14,92 | 15,65 | 3,78% | 302.506,00 |
| 08.12.2025 | 14,89 | 15,10 | 14,65 | 15,08 | 1,48% | 255.985,00 |
| 05.12.2025 | 14,69 | 14,97 | 14,44 | 14,86 | 1,02% | 197.879,00 |
| 04.12.2025 | 14,46 | 14,91 | 14,20 | 14,71 | -0,14% | 340.693,00 |
| 03.12.2025 | 14,16 | 14,80 | 14,04 | 14,73 | 3,66% | 206.029,00 |
| 02.12.2025 | 14,13 | 14,35 | 14,00 | 14,21 | 1,14% | 309.779,00 |
| 01.12.2025 | 14,03 | 14,33 | 13,75 | 14,05 | -1,33% | 202.521,00 |
| 28.11.2025 | 14,27 | 14,40 | 14,07 | 14,24 | -0,14% | 65.828,00 |
| 26.11.2025 | 14,30 | 14,45 | 14,14 | 14,26 | -0,83% | 160.273,00 |
| 25.11.2025 | 13,96 | 14,46 | 13,96 | 14,38 | 3,16% | 170.133,00 |
| 24.11.2025 | 14,09 | 14,30 | 13,82 | 13,94 | 3,95% | 183.952,00 |
| 20.11.2025 | 14,22 | 14,22 | 13,35 | 13,41 | -3,11% | 231.271,00 |
| 19.11.2025 | 14,13 | 14,20 | 13,77 | 13,84 | -1,84% | 125.605,00 |