1,890$
-1,05%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,90 | 1,96 | 1,87 | 1,89 | -1,05% | 1.042.024,00 |
| 17.09.2024 | 1,87 | 1,94 | 1,83 | 1,91 | 2,14% | 1.071.728,00 |
| 16.09.2024 | 1,85 | 1,88 | 1,76 | 1,87 | -0,53% | 1.000.939,00 |
| 13.09.2024 | 1,84 | 1,93 | 1,82 | 1,88 | 4,44% | 1.075.012,00 |
| 12.09.2024 | 1,78 | 1,82 | 1,73 | 1,80 | 0,56% | 744.721,00 |
| 11.09.2024 | 1,73 | 1,81 | 1,67 | 1,79 | 2,29% | 579.381,00 |
| 10.09.2024 | 1,76 | 1,77 | 1,71 | 1,75 | -0,57% | 1.417.615,00 |
| 09.09.2024 | 1,81 | 1,84 | 1,75 | 1,76 | 0,00% | 532.310,00 |
| 06.09.2024 | 1,81 | 1,83 | 1,76 | 1,76 | -2,76% | 615.114,00 |
| 05.09.2024 | 1,79 | 1,83 | 1,75 | 1,81 | 2,26% | 443.597,00 |
| 04.09.2024 | 1,81 | 1,84 | 1,76 | 1,77 | -3,28% | 711.665,00 |
| 03.09.2024 | 1,86 | 1,90 | 1,82 | 1,83 | -2,66% | 610.404,00 |
| 30.08.2024 | 1,89 | 1,91 | 1,86 | 1,88 | 0,00% | 686.402,00 |
| 29.08.2024 | 1,87 | 1,96 | 1,86 | 1,88 | 0,53% | 473.140,00 |
| 28.08.2024 | 1,92 | 1,94 | 1,83 | 1,87 | -2,60% | 413.466,00 |
| 27.08.2024 | 1,98 | 2,00 | 1,89 | 1,92 | -3,52% | 992.799,00 |
| 26.08.2024 | 1,95 | 2,00 | 1,90 | 1,99 | 2,05% | 868.651,00 |
| 23.08.2024 | 1,82 | 1,97 | 1,82 | 1,95 | 7,26% | 716.866,00 |
| 22.08.2024 | 1,78 | 1,85 | 1,77 | 1,82 | 2,13% | 629.050,00 |
| 21.08.2024 | 1,68 | 1,78 | 1,67 | 1,78 | 7,88% | 834.152,00 |
| 20.08.2024 | 1,74 | 1,74 | 1,65 | 1,65 | -4,62% | 733.204,00 |
| 19.08.2024 | 1,65 | 1,74 | 1,65 | 1,73 | 2,37% | 585.222,00 |
| 16.08.2024 | 1,69 | 1,76 | 1,67 | 1,69 | 0,00% | 560.278,00 |
| 15.08.2024 | 1,71 | 1,75 | 1,66 | 1,69 | 3,05% | 778.904,00 |
| 14.08.2024 | 1,67 | 1,72 | 1,60 | 1,64 | -1,20% | 1.278.335,00 |
| 13.08.2024 | 1,71 | 1,74 | 1,65 | 1,66 | -5,14% | 1.456.890,00 |
| 12.08.2024 | 1,77 | 1,78 | 1,58 | 1,75 | -4,89% | 3.458.240,00 |
| 09.08.2024 | 1,96 | 1,96 | 1,75 | 1,84 | -3,16% | 4.314.153,00 |
| 08.08.2024 | 2,50 | 2,54 | 1,51 | 1,90 | -26,36% | 6.073.190,00 |
| 07.08.2024 | 2,58 | 2,63 | 2,52 | 2,58 | 1,57% | 1.128.193,00 |
| 06.08.2024 | 2,60 | 2,66 | 2,44 | 2,54 | -2,31% | 811.251,00 |
| 05.08.2024 | 2,52 | 2,71 | 2,51 | 2,60 | -5,80% | 907.603,00 |
| 02.08.2024 | 2,77 | 2,83 | 2,67 | 2,76 | -2,47% | 717.691,00 |
| 01.08.2024 | 3,07 | 3,09 | 2,82 | 2,83 | -8,12% | 629.638,00 |
| 31.07.2024 | 3,15 | 3,23 | 3,04 | 3,08 | -2,22% | 618.717,00 |
| 30.07.2024 | 3,28 | 3,35 | 3,14 | 3,15 | -3,67% | 405.616,00 |
| 29.07.2024 | 3,31 | 3,32 | 3,19 | 3,27 | -2,10% | 977.862,00 |
| 26.07.2024 | 3,36 | 3,41 | 3,20 | 3,34 | 1,67% | 607.758,00 |
| 25.07.2024 | 3,04 | 3,35 | 3,00 | 3,29 | 8,77% | 1.507.257,00 |
| 24.07.2024 | 3,05 | 3,21 | 3,01 | 3,02 | -2,58% | 743.579,00 |
| 23.07.2024 | 3,02 | 3,23 | 3,02 | 3,10 | 0,98% | 1.155.148,00 |
| 22.07.2024 | 2,82 | 3,11 | 2,77 | 3,07 | 10,43% | 1.016.157,00 |
| 19.07.2024 | 2,82 | 2,85 | 2,76 | 2,78 | -1,42% | 502.603,00 |
| 18.07.2024 | 2,89 | 2,92 | 2,75 | 2,82 | -3,42% | 994.018,00 |
| 17.07.2024 | 2,95 | 3,06 | 2,90 | 2,92 | -4,89% | 1.285.040,00 |
| 16.07.2024 | 2,65 | 3,12 | 2,61 | 3,07 | 22,31% | 2.662.443,00 |
| 15.07.2024 | 2,33 | 2,54 | 2,27 | 2,51 | 8,19% | 950.578,00 |
| 12.07.2024 | 2,31 | 2,33 | 2,26 | 2,32 | 2,20% | 620.953,00 |
| 11.07.2024 | 2,29 | 2,35 | 2,21 | 2,27 | 2,71% | 1.031.053,00 |
| 10.07.2024 | 2,29 | 2,29 | 2,16 | 2,21 | -2,64% | 593.126,00 |
| 09.07.2024 | 2,36 | 2,36 | 2,25 | 2,27 | -4,22% | 682.483,00 |
| 08.07.2024 | 2,25 | 2,38 | 2,25 | 2,37 | 6,28% | 584.680,00 |
| 05.07.2024 | 2,22 | 2,26 | 2,18 | 2,23 | -0,89% | 736.736,00 |
| 03.07.2024 | 2,28 | 2,32 | 2,25 | 2,25 | -0,88% | 176.261,00 |
| 02.07.2024 | 2,24 | 2,29 | 2,19 | 2,27 | 2,25% | 623.098,00 |
| 01.07.2024 | 2,21 | 2,24 | 2,15 | 2,22 | 0,45% | 1.104.568,00 |
| 28.06.2024 | 2,09 | 2,25 | 2,07 | 2,21 | 7,80% | 1.443.126,00 |
| 27.06.2024 | 2,02 | 2,07 | 1,98 | 2,05 | 1,49% | 706.407,00 |
| 26.06.2024 | 1,95 | 2,07 | 1,95 | 2,02 | 2,28% | 1.264.176,00 |
| 25.06.2024 | 2,03 | 2,07 | 1,96 | 1,98 | -3,19% | 844.053,00 |
| 24.06.2024 | 2,02 | 2,10 | 1,97 | 2,04 | 0,99% | 813.801,00 |
| 21.06.2024 | 2,01 | 2,04 | 1,93 | 2,02 | 0,75% | 3.749.179,00 |
| 20.06.2024 | 1,88 | 2,01 | 1,86 | 2,01 | 6,65% | 2.961.635,00 |
| 18.06.2024 | 1,98 | 2,01 | 1,86 | 1,88 | -6,47% | 1.941.291,00 |
| 17.06.2024 | 2,03 | 2,08 | 1,85 | 2,01 | -0,99% | 1.983.301,00 |
| 14.06.2024 | 2,23 | 2,27 | 1,99 | 2,03 | -12,12% | 2.432.212,00 |
| 13.06.2024 | 2,54 | 2,56 | 2,27 | 2,31 | -9,06% | 564.462,00 |
| 12.06.2024 | 2,58 | 2,67 | 2,52 | 2,54 | 1,20% | 564.913,00 |
| 11.06.2024 | 2,50 | 2,53 | 2,48 | 2,51 | -0,99% | 445.213,00 |
| 10.06.2024 | 2,54 | 2,61 | 2,51 | 2,54 | -2,50% | 427.516,00 |
| 07.06.2024 | 2,52 | 2,61 | 2,49 | 2,60 | 1,17% | 932.345,00 |
| 06.06.2024 | 2,64 | 2,70 | 2,56 | 2,57 | -1,53% | 596.102,00 |
| 05.06.2024 | 2,59 | 2,62 | 2,50 | 2,61 | 3,16% | 829.531,00 |
| 04.06.2024 | 2,57 | 2,63 | 2,52 | 2,53 | -3,07% | 596.943,00 |
| 03.06.2024 | 2,76 | 2,77 | 2,58 | 2,61 | -4,40% | 857.033,00 |
| 31.05.2024 | 2,70 | 2,75 | 2,63 | 2,73 | 1,87% | 803.711,00 |
| 30.05.2024 | 2,75 | 2,79 | 2,65 | 2,68 | -2,19% | 1.141.082,00 |
| 29.05.2024 | 2,85 | 2,89 | 2,68 | 2,74 | -7,74% | 920.930,00 |
| 28.05.2024 | 2,83 | 3,08 | 2,83 | 2,97 | 5,69% | 1.182.126,00 |
| 24.05.2024 | 2,78 | 2,85 | 2,74 | 2,81 | 1,81% | 589.810,00 |
| 23.05.2024 | 2,88 | 2,88 | 2,70 | 2,76 | -1,78% | 782.010,00 |
| 22.05.2024 | 2,76 | 2,83 | 2,72 | 2,81 | 0,36% | 657.512,00 |
| 21.05.2024 | 2,78 | 2,83 | 2,75 | 2,80 | 0,72% | 668.558,00 |
| 20.05.2024 | 2,75 | 2,81 | 2,70 | 2,78 | 0,72% | 905.612,00 |
| 17.05.2024 | 2,69 | 2,78 | 2,64 | 2,76 | 2,99% | 681.189,00 |
| 16.05.2024 | 2,75 | 2,75 | 2,66 | 2,68 | -3,25% | 956.564,00 |
| 15.05.2024 | 2,86 | 2,86 | 2,73 | 2,77 | -0,36% | 667.146,00 |
| 14.05.2024 | 2,70 | 2,81 | 2,68 | 2,78 | 3,73% | 746.013,00 |
| 13.05.2024 | 2,64 | 2,77 | 2,62 | 2,68 | 3,47% | 994.636,00 |
| 10.05.2024 | 2,77 | 2,83 | 2,58 | 2,59 | -7,99% | 1.692.979,00 |
| 09.05.2024 | 2,42 | 2,88 | 2,42 | 2,82 | 20,30% | 3.395.640,00 |
| 08.05.2024 | 2,34 | 2,39 | 2,30 | 2,34 | -0,85% | 1.080.098,00 |
| 07.05.2024 | 2,31 | 2,37 | 2,30 | 2,36 | 2,61% | 504.074,00 |
| 06.05.2024 | 2,26 | 2,32 | 2,22 | 2,30 | 3,14% | 1.677.383,00 |
| 03.05.2024 | 2,33 | 2,44 | 2,22 | 2,23 | -0,89% | 853.295,00 |
| 02.05.2024 | 2,24 | 2,31 | 2,17 | 2,25 | 1,81% | 1.211.922,00 |
| 01.05.2024 | 2,23 | 2,31 | 2,21 | 2,21 | 0,00% | 932.939,00 |
| 30.04.2024 | 2,32 | 2,35 | 2,20 | 2,21 | -7,14% | 626.374,00 |
| 29.04.2024 | 2,26 | 2,39 | 2,26 | 2,38 | 4,85% | 1.411.660,00 |
| 26.04.2024 | 2,35 | 2,43 | 2,22 | 2,27 | -2,16% | 827.826,00 |