52,100$
2,14%
Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 51,13 | 53,20 | 48,84 | 52,10 | 2,14% | 1.019.468,00 |
| 13.05.2026 | 49,61 | 52,45 | 48,45 | 51,01 | 3,18% | 855.717,00 |
| 12.05.2026 | 49,54 | 49,81 | 48,02 | 49,44 | -1,06% | 833.555,00 |
| 11.05.2026 | 50,00 | 53,21 | 49,50 | 49,97 | 0,16% | 1.322.508,00 |
| 08.05.2026 | 48,29 | 50,00 | 46,81 | 49,89 | 2,70% | 868.795,00 |
| 07.05.2026 | 47,00 | 49,25 | 45,40 | 48,58 | 4,59% | 997.969,00 |
| 06.05.2026 | 47,33 | 49,00 | 45,78 | 46,45 | -1,88% | 1.165.880,00 |
| 05.05.2026 | 45,08 | 48,90 | 44,79 | 47,34 | 5,15% | 1.706.322,00 |
| 04.05.2026 | 43,51 | 47,00 | 43,03 | 45,02 | 0,29% | 3.149.706,00 |
| 01.05.2026 | 37,66 | 46,16 | 37,65 | 44,89 | 21,95% | 4.110.764,00 |
| 30.04.2026 | 30,96 | 36,88 | 30,88 | 36,81 | 51,79% | 4.138.377,00 |
| 29.04.2026 | 24,06 | 24,33 | 23,34 | 24,25 | 1,34% | 583.974,00 |
| 28.04.2026 | 24,25 | 24,62 | 23,89 | 23,93 | -0,75% | 339.739,00 |
| 27.04.2026 | 24,03 | 24,94 | 23,55 | 24,11 | -0,04% | 388.668,00 |
| 24.04.2026 | 23,25 | 24,57 | 22,88 | 24,12 | 5,10% | 460.571,00 |
| 23.04.2026 | 23,17 | 23,50 | 22,56 | 22,95 | -2,38% | 401.142,00 |
| 22.04.2026 | 24,47 | 24,47 | 23,25 | 23,51 | -0,97% | 356.084,00 |
| 21.04.2026 | 24,19 | 25,69 | 23,64 | 23,74 | -1,62% | 802.245,00 |
| 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 | -1,36% | 397.005,00 |
| 23.02.2026 | 14,91 | 14,92 | 13,50 | 13,98 | -7,54% | 519.444,00 |
| 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 |