3,040$
7,04%
Echtzeit-Aktienkurs 8X8 DL-,001
Bid:
Ask:
Aktienkurse zur 8X8 DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,99 | 3,13 | 2,93 | 3,04 | 7,04% | 1.562.605,00 |
| 20.11.2024 | 2,73 | 2,86 | 2,65 | 2,84 | 5,58% | 969.296,00 |
| 19.11.2024 | 2,71 | 2,78 | 2,67 | 2,69 | -2,54% | 546.744,00 |
| 18.11.2024 | 2,74 | 2,80 | 2,71 | 2,76 | -1,78% | 653.291,00 |
| 15.11.2024 | 2,82 | 2,94 | 2,74 | 2,81 | -2,09% | 648.643,00 |
| 14.11.2024 | 2,86 | 2,89 | 2,81 | 2,87 | -0,69% | 702.284,00 |
| 13.11.2024 | 2,88 | 3,00 | 2,86 | 2,89 | 1,05% | 847.266,00 |
| 12.11.2024 | 2,90 | 3,00 | 2,83 | 2,86 | -0,35% | 983.130,00 |
| 11.11.2024 | 2,98 | 3,02 | 2,84 | 2,87 | -3,69% | 1.496.546,00 |
| 08.11.2024 | 2,95 | 3,09 | 2,90 | 2,98 | 1,02% | 1.491.309,00 |
| 07.11.2024 | 2,71 | 2,96 | 2,68 | 2,95 | 2,43% | 1.461.463,00 |
| 06.11.2024 | 2,95 | 2,96 | 2,80 | 2,88 | 4,73% | 1.644.330,00 |
| 05.11.2024 | 2,58 | 3,01 | 2,54 | 2,75 | 18,53% | 4.334.938,00 |
| 04.11.2024 | 2,23 | 2,43 | 2,21 | 2,32 | 5,45% | 1.768.823,00 |
| 01.11.2024 | 2,25 | 2,25 | 2,17 | 2,20 | -0,90% | 1.148.478,00 |
| 31.10.2024 | 2,17 | 2,25 | 2,13 | 2,22 | 2,30% | 615.270,00 |
| 30.10.2024 | 2,10 | 2,18 | 2,05 | 2,17 | 3,33% | 787.665,00 |
| 29.10.2024 | 2,04 | 2,12 | 2,01 | 2,10 | 2,94% | 474.774,00 |
| 28.10.2024 | 1,99 | 2,04 | 1,98 | 2,04 | 2,51% | 329.999,00 |
| 25.10.2024 | 2,00 | 2,06 | 1,98 | 1,99 | -0,50% | 334.233,00 |
| 24.10.2024 | 1,96 | 2,02 | 1,96 | 2,00 | 1,01% | 269.490,00 |
| 23.10.2024 | 2,03 | 2,04 | 1,94 | 1,98 | -3,41% | 399.059,00 |
| 22.10.2024 | 2,02 | 2,08 | 2,02 | 2,05 | 1,49% | 318.437,00 |
| 21.10.2024 | 1,96 | 2,07 | 1,96 | 2,02 | 2,02% | 341.161,00 |
| 18.10.2024 | 1,97 | 2,00 | 1,92 | 1,98 | 0,51% | 700.921,00 |
| 17.10.2024 | 2,07 | 2,08 | 1,95 | 1,97 | -5,74% | 376.149,00 |
| 16.10.2024 | 2,10 | 2,11 | 2,05 | 2,09 | 0,48% | 417.393,00 |
| 15.10.2024 | 2,10 | 2,15 | 2,05 | 2,08 | -1,42% | 513.268,00 |
| 14.10.2024 | 1,97 | 2,12 | 1,95 | 2,11 | 7,65% | 707.225,00 |
| 11.10.2024 | 1,85 | 1,97 | 1,85 | 1,96 | 5,38% | 325.204,00 |
| 10.10.2024 | 1,82 | 1,87 | 1,78 | 1,86 | 0,54% | 696.620,00 |
| 09.10.2024 | 1,87 | 1,90 | 1,83 | 1,85 | -1,07% | 609.555,00 |
| 08.10.2024 | 2,02 | 2,02 | 1,84 | 1,87 | -5,79% | 723.232,00 |
| 07.10.2024 | 2,16 | 2,17 | 1,97 | 1,99 | -9,36% | 1.009.642,00 |
| 04.10.2024 | 2,07 | 2,20 | 2,05 | 2,19 | 8,96% | 1.887.496,00 |
| 03.10.2024 | 1,97 | 2,03 | 1,95 | 2,01 | 0,50% | 324.464,00 |
| 02.10.2024 | 1,90 | 2,02 | 1,89 | 2,00 | 3,63% | 852.694,00 |
| 01.10.2024 | 2,04 | 2,04 | 1,91 | 1,93 | -5,39% | 674.859,00 |
| 30.09.2024 | 1,98 | 2,08 | 1,96 | 2,04 | 2,00% | 584.472,00 |
| 27.09.2024 | 2,03 | 2,07 | 1,99 | 2,00 | -0,50% | 905.896,00 |
| 26.09.2024 | 1,99 | 2,05 | 1,97 | 2,01 | 2,55% | 480.416,00 |
| 25.09.2024 | 1,94 | 1,98 | 1,91 | 1,96 | 0,51% | 313.484,00 |
| 24.09.2024 | 1,94 | 2,00 | 1,92 | 1,95 | 1,04% | 264.124,00 |
| 23.09.2024 | 1,88 | 1,93 | 1,85 | 1,93 | 1,58% | 499.301,00 |
| 20.09.2024 | 1,90 | 1,91 | 1,88 | 1,90 | 0,53% | 1.410.663,00 |
| 19.09.2024 | 1,98 | 1,98 | 1,88 | 1,89 | 0,00% | 519.949,00 |
| 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 |