1,810$
2,55%
Echtzeit-Aktienkurs 8X8 DL-,001
Bid:
Ask:
Aktienkurse zur 8X8 DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.03.2025 | 2,11 | 2,21 | 2,11 | 2,14 | 1,90% | 657.194,00 |
| 13.03.2025 | 2,12 | 2,12 | 2,06 | 2,10 | -0,94% | 794.309,00 |
| 12.03.2025 | 2,18 | 2,20 | 2,09 | 2,12 | -1,40% | 827.456,00 |
| 11.03.2025 | 2,14 | 2,21 | 2,10 | 2,15 | -0,69% | 786.234,00 |
| 10.03.2025 | 2,26 | 2,29 | 2,07 | 2,17 | -5,87% | 858.792,00 |
| 07.03.2025 | 2,27 | 2,36 | 2,25 | 2,30 | 0,00% | 788.413,00 |
| 06.03.2025 | 2,32 | 2,39 | 2,29 | 2,30 | -3,16% | 810.157,00 |
| 05.03.2025 | 2,43 | 2,44 | 2,33 | 2,38 | 0,21% | 550.080,00 |
| 04.03.2025 | 2,28 | 2,43 | 2,22 | 2,37 | 2,16% | 1.087.396,00 |
| 03.03.2025 | 2,52 | 2,54 | 2,32 | 2,32 | -7,20% | 713.829,00 |
| 28.02.2025 | 2,48 | 2,54 | 2,46 | 2,50 | -0,20% | 645.229,00 |
| 27.02.2025 | 2,62 | 2,65 | 2,50 | 2,51 | -2,91% | 877.019,00 |
| 26.02.2025 | 2,70 | 2,71 | 2,57 | 2,58 | -2,64% | 858.982,00 |
| 25.02.2025 | 2,69 | 2,77 | 2,54 | 2,65 | -2,21% | 962.917,00 |
| 24.02.2025 | 2,68 | 2,79 | 2,68 | 2,71 | 1,50% | 1.251.665,00 |
| 21.02.2025 | 2,84 | 2,85 | 2,64 | 2,67 | -5,65% | 1.099.663,00 |
| 20.02.2025 | 2,94 | 2,97 | 2,72 | 2,83 | -4,71% | 1.265.397,00 |
| 19.02.2025 | 3,03 | 3,06 | 2,90 | 2,97 | -4,04% | 938.972,00 |
| 18.02.2025 | 3,34 | 3,38 | 2,99 | 3,10 | -0,64% | 2.325.258,00 |
| 14.02.2025 | 3,50 | 3,52 | 3,06 | 3,12 | -10,23% | 1.370.734,00 |
| 13.02.2025 | 3,30 | 3,50 | 3,28 | 3,47 | 6,12% | 1.929.581,00 |
| 12.02.2025 | 2,82 | 3,30 | 2,82 | 3,27 | 10,10% | 2.045.928,00 |
| 11.02.2025 | 2,67 | 3,06 | 2,67 | 2,97 | 3,85% | 2.796.932,00 |
| 10.02.2025 | 2,68 | 2,90 | 2,68 | 2,86 | 4,00% | 1.560.067,00 |
| 07.02.2025 | 2,58 | 2,79 | 2,57 | 2,75 | -3,17% | 1.535.500,00 |
| 06.02.2025 | 2,70 | 2,86 | 2,68 | 2,84 | 5,58% | 1.310.981,00 |
| 05.02.2025 | 2,90 | 3,01 | 2,66 | 2,69 | -5,28% | 1.412.739,00 |
| 04.02.2025 | 2,72 | 2,89 | 2,70 | 2,84 | 4,41% | 1.025.606,00 |
| 03.02.2025 | 2,80 | 2,81 | 2,59 | 2,72 | -2,86% | 1.174.443,00 |
| 31.01.2025 | 2,92 | 3,01 | 2,78 | 2,80 | -4,76% | 622.667,00 |
| 30.01.2025 | 3,00 | 3,01 | 2,93 | 2,94 | -1,01% | 632.985,00 |
| 29.01.2025 | 3,00 | 3,01 | 2,88 | 2,97 | -0,34% | 702.090,00 |
| 28.01.2025 | 2,80 | 3,04 | 2,73 | 2,98 | 6,05% | 740.903,00 |
| 27.01.2025 | 2,84 | 2,95 | 2,77 | 2,81 | -1,06% | 1.877.799,00 |
| 24.01.2025 | 2,72 | 2,89 | 2,72 | 2,84 | 3,65% | 1.455.874,00 |
| 23.01.2025 | 2,67 | 2,76 | 2,65 | 2,74 | 2,24% | 712.851,00 |
| 22.01.2025 | 2,63 | 2,74 | 2,62 | 2,68 | 1,90% | 686.990,00 |
| 21.01.2025 | 2,58 | 2,69 | 2,58 | 2,63 | 1,94% | 666.546,00 |
| 17.01.2025 | 2,66 | 2,68 | 2,56 | 2,58 | -2,27% | 778.602,00 |
| 16.01.2025 | 2,70 | 2,70 | 2,58 | 2,64 | -2,94% | 543.475,00 |
| 15.01.2025 | 2,60 | 2,75 | 2,58 | 2,72 | 7,94% | 535.401,00 |
| 14.01.2025 | 2,62 | 2,62 | 2,52 | 2,52 | -2,33% | 2.244.676,00 |