1,850$
5,11%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 1,75 | 1,85 | 1,74 | 1,85 | 5,11% | 1.481.532,00 |
| 06.08.2025 | 1,80 | 1,82 | 1,57 | 1,76 | -7,85% | 2.985.369,00 |
| 05.08.2025 | 1,87 | 1,93 | 1,87 | 1,91 | 2,14% | 700.142,00 |
| 04.08.2025 | 1,87 | 1,91 | 1,87 | 1,87 | 0,00% | 410.961,00 |
| 01.08.2025 | 1,90 | 1,91 | 1,84 | 1,87 | -3,61% | 964.694,00 |
| 31.07.2025 | 1,95 | 1,97 | 1,93 | 1,94 | -1,02% | 808.446,00 |
| 30.07.2025 | 2,03 | 2,05 | 1,94 | 1,96 | -3,21% | 526.152,00 |
| 29.07.2025 | 2,13 | 2,15 | 2,02 | 2,03 | -4,71% | 444.614,00 |
| 28.07.2025 | 2,03 | 2,14 | 2,01 | 2,13 | 4,68% | 600.125,00 |
| 25.07.2025 | 2,05 | 2,05 | 2,02 | 2,03 | 0,00% | 296.641,00 |
| 24.07.2025 | 2,07 | 2,08 | 2,01 | 2,03 | -2,87% | 425.876,00 |
| 23.07.2025 | 2,07 | 2,10 | 2,05 | 2,09 | 2,45% | 452.942,00 |
| 22.07.2025 | 1,96 | 2,05 | 1,95 | 2,04 | 4,62% | 587.354,00 |
| 21.07.2025 | 1,93 | 1,98 | 1,93 | 1,95 | 1,04% | 344.843,00 |
| 18.07.2025 | 1,98 | 1,98 | 1,91 | 1,93 | -1,53% | 598.501,00 |
| 17.07.2025 | 1,97 | 2,02 | 1,95 | 1,96 | 0,51% | 645.531,00 |
| 16.07.2025 | 1,94 | 1,97 | 1,90 | 1,95 | 1,04% | 734.549,00 |
| 15.07.2025 | 1,97 | 2,02 | 1,92 | 1,93 | -0,52% | 943.614,00 |
| 14.07.2025 | 1,91 | 1,96 | 1,89 | 1,94 | 0,52% | 679.345,00 |
| 11.07.2025 | 2,05 | 2,06 | 1,92 | 1,93 | -6,31% | 864.420,00 |
| 10.07.2025 | 2,12 | 2,14 | 2,05 | 2,06 | -3,74% | 795.138,00 |
| 09.07.2025 | 2,17 | 2,21 | 2,12 | 2,14 | -0,93% | 748.287,00 |
| 08.07.2025 | 2,08 | 2,17 | 2,08 | 2,16 | 4,85% | 1.019.722,00 |
| 07.07.2025 | 2,12 | 2,17 | 2,06 | 2,06 | -4,63% | 877.833,00 |
| 03.07.2025 | 2,11 | 2,20 | 2,11 | 2,16 | 1,89% | 440.102,00 |
| 02.07.2025 | 2,07 | 2,13 | 2,04 | 2,12 | 3,92% | 977.538,00 |
| 01.07.2025 | 1,95 | 2,10 | 1,94 | 2,04 | 4,08% | 1.101.873,00 |
| 30.06.2025 | 1,89 | 1,99 | 1,89 | 1,96 | 4,26% | 1.194.453,00 |
| 27.06.2025 | 1,86 | 1,90 | 1,80 | 1,88 | 1,08% | 2.407.167,00 |
| 26.06.2025 | 1,79 | 1,86 | 1,79 | 1,86 | 3,33% | 770.242,00 |
| 25.06.2025 | 1,84 | 1,86 | 1,79 | 1,80 | -2,70% | 732.319,00 |
| 24.06.2025 | 1,77 | 1,87 | 1,75 | 1,85 | 6,32% | 963.818,00 |
| 23.06.2025 | 1,73 | 1,77 | 1,71 | 1,74 | -0,57% | 967.164,00 |
| 20.06.2025 | 1,85 | 1,86 | 1,73 | 1,75 | -4,89% | 2.278.292,00 |
| 18.06.2025 | 1,85 | 1,90 | 1,82 | 1,84 | 0,00% | 1.252.250,00 |
| 17.06.2025 | 1,73 | 1,93 | 1,73 | 1,84 | 5,75% | 1.947.572,00 |
| 16.06.2025 | 1,74 | 1,76 | 1,69 | 1,74 | 0,00% | 1.640.087,00 |
| 13.06.2025 | 1,78 | 1,81 | 1,73 | 1,74 | -3,87% | 1.223.225,00 |
| 12.06.2025 | 1,80 | 1,83 | 1,77 | 1,81 | 0,00% | 1.902.938,00 |
| 11.06.2025 | 1,85 | 1,92 | 1,80 | 1,81 | -2,69% | 1.555.653,00 |
| 10.06.2025 | 1,85 | 1,90 | 1,83 | 1,86 | -0,53% | 1.437.768,00 |
| 09.06.2025 | 1,83 | 1,91 | 1,82 | 1,87 | 3,31% | 2.060.878,00 |
| 06.06.2025 | 1,80 | 1,83 | 1,77 | 1,81 | 2,55% | 1.448.869,00 |
| 05.06.2025 | 1,75 | 1,83 | 1,75 | 1,77 | 0,86% | 1.290.152,00 |
| 04.06.2025 | 1,67 | 1,76 | 1,67 | 1,75 | 3,55% | 1.473.127,00 |
| 03.06.2025 | 1,61 | 1,71 | 1,59 | 1,69 | 5,62% | 1.406.071,00 |
| 02.06.2025 | 1,64 | 1,64 | 1,56 | 1,60 | -1,84% | 1.374.807,00 |
| 30.05.2025 | 1,65 | 1,65 | 1,61 | 1,63 | -1,21% | 728.394,00 |
| 29.05.2025 | 1,62 | 1,66 | 1,61 | 1,65 | 2,48% | 781.954,00 |
| 28.05.2025 | 1,66 | 1,67 | 1,61 | 1,61 | -3,01% | 905.020,00 |
| 27.05.2025 | 1,64 | 1,67 | 1,60 | 1,66 | 4,40% | 1.377.872,00 |
| 23.05.2025 | 1,60 | 1,64 | 1,57 | 1,59 | -4,79% | 839.910,00 |
| 22.05.2025 | 1,67 | 1,68 | 1,58 | 1,67 | 3,09% | 1.096.727,00 |
| 21.05.2025 | 1,72 | 1,78 | 1,61 | 1,62 | -10,00% | 2.739.219,00 |
| 20.05.2025 | 1,75 | 1,81 | 1,62 | 1,80 | 0,00% | 2.415.050,00 |
| 19.05.2025 | 1,76 | 1,82 | 1,74 | 1,80 | -0,55% | 2.104.151,00 |
| 16.05.2025 | 1,81 | 1,84 | 1,76 | 1,81 | 0,00% | 3.331.952,00 |
| 15.05.2025 | 1,82 | 1,84 | 1,76 | 1,81 | 0,00% | 1.249.713,00 |
| 14.05.2025 | 1,90 | 1,91 | 1,80 | 1,81 | -6,22% | 2.901.883,00 |
| 13.05.2025 | 1,94 | 1,99 | 1,89 | 1,93 | -1,03% | 1.937.810,00 |
| 12.05.2025 | 1,91 | 1,97 | 1,91 | 1,95 | 5,41% | 1.097.589,00 |
| 09.05.2025 | 1,85 | 1,87 | 1,82 | 1,85 | 1,09% | 1.461.965,00 |
| 08.05.2025 | 1,78 | 1,86 | 1,78 | 1,83 | 3,98% | 1.897.354,00 |
| 07.05.2025 | 1,75 | 1,83 | 1,73 | 1,76 | 0,57% | 1.014.611,00 |
| 06.05.2025 | 1,78 | 1,82 | 1,74 | 1,75 | -2,23% | 1.053.713,00 |
| 05.05.2025 | 1,83 | 1,86 | 1,79 | 1,79 | -2,19% | 613.401,00 |
| 02.05.2025 | 1,81 | 1,86 | 1,78 | 1,83 | 2,81% | 887.715,00 |
| 01.05.2025 | 1,77 | 1,84 | 1,76 | 1,78 | 1,14% | 1.424.777,00 |
| 30.04.2025 | 1,76 | 1,79 | 1,71 | 1,76 | -2,76% | 456.678,00 |
| 29.04.2025 | 1,74 | 1,83 | 1,74 | 1,81 | 2,84% | 1.221.817,00 |
| 28.04.2025 | 1,83 | 1,85 | 1,70 | 1,76 | -3,30% | 966.181,00 |
| 25.04.2025 | 1,74 | 1,83 | 1,72 | 1,82 | 4,00% | 1.259.173,00 |
| 24.04.2025 | 1,65 | 1,77 | 1,65 | 1,75 | 6,06% | 1.505.956,00 |
| 23.04.2025 | 1,69 | 1,75 | 1,65 | 1,65 | 1,23% | 1.495.063,00 |
| 22.04.2025 | 1,63 | 1,67 | 1,61 | 1,63 | -0,61% | 1.086.032,00 |
| 21.04.2025 | 1,56 | 1,65 | 1,52 | 1,64 | 3,80% | 4.256.324,00 |
| 17.04.2025 | 1,58 | 1,63 | 1,57 | 1,58 | 0,00% | 1.001.814,00 |
| 16.04.2025 | 1,60 | 1,67 | 1,54 | 1,58 | -3,66% | 922.381,00 |
| 15.04.2025 | 1,67 | 1,70 | 1,60 | 1,64 | -4,09% | 940.923,00 |
| 14.04.2025 | 1,67 | 1,73 | 1,55 | 1,71 | 4,27% | 4.118.481,00 |
| 11.04.2025 | 1,61 | 1,64 | 1,58 | 1,64 | -0,61% | 638.678,00 |
| 10.04.2025 | 1,72 | 1,74 | 1,62 | 1,65 | -8,33% | 609.203,00 |
| 09.04.2025 | 1,71 | 1,85 | 1,59 | 1,80 | 8,43% | 1.461.463,00 |
| 08.04.2025 | 1,88 | 1,88 | 1,62 | 1,66 | -7,78% | 1.065.234,00 |
| 07.04.2025 | 1,63 | 1,84 | 1,58 | 1,80 | 5,26% | 1.501.288,00 |
| 04.04.2025 | 1,80 | 1,80 | 1,63 | 1,71 | -6,56% | 1.386.378,00 |
| 03.04.2025 | 1,92 | 1,93 | 1,82 | 1,83 | -11,59% | 1.027.374,00 |
| 02.04.2025 | 1,99 | 2,08 | 1,98 | 2,07 | 1,47% | 773.211,00 |
| 01.04.2025 | 1,98 | 2,04 | 1,97 | 2,04 | 2,26% | 720.143,00 |
| 31.03.2025 | 1,99 | 2,01 | 1,91 | 2,00 | 0,25% | 1.463.907,00 |
| 28.03.2025 | 2,09 | 2,12 | 1,96 | 1,99 | -5,69% | 1.061.168,00 |
| 27.03.2025 | 2,20 | 2,21 | 2,09 | 2,11 | -4,09% | 1.074.421,00 |
| 26.03.2025 | 2,23 | 2,26 | 2,19 | 2,20 | -0,90% | 630.375,00 |
| 25.03.2025 | 2,25 | 2,27 | 2,21 | 2,22 | -0,89% | 387.778,00 |
| 24.03.2025 | 2,17 | 2,27 | 2,17 | 2,24 | 3,94% | 1.220.157,00 |
| 21.03.2025 | 2,13 | 2,20 | 2,12 | 2,16 | -1,15% | 1.597.572,00 |
| 20.03.2025 | 2,21 | 2,26 | 2,18 | 2,18 | -2,68% | 532.575,00 |
| 19.03.2025 | 2,25 | 2,30 | 2,20 | 2,24 | 0,90% | 583.805,00 |
| 18.03.2025 | 2,22 | 2,27 | 2,17 | 2,22 | 0,00% | 795.795,00 |
| 17.03.2025 | 2,14 | 2,26 | 2,11 | 2,22 | 3,74% | 1.130.151,00 |