1,940$
0,52%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,95 | 1,95 | 1,92 | 1,94 | 0,52% | 741.996,00 |
| 25.11.2025 | 1,90 | 1,97 | 1,90 | 1,93 | 2,66% | 459.392,00 |
| 24.11.2025 | 1,91 | 1,95 | 1,87 | 1,88 | 3,01% | 539.737,00 |
| 20.11.2025 | 1,90 | 1,93 | 1,82 | 1,83 | -1,62% | 501.306,00 |
| 19.11.2025 | 1,88 | 1,90 | 1,85 | 1,86 | -1,85% | 429.869,00 |
| 18.11.2025 | 1,85 | 1,92 | 1,85 | 1,89 | 0,53% | 445.996,00 |
| 17.11.2025 | 1,94 | 1,96 | 1,86 | 1,88 | -5,05% | 530.615,00 |
| 13.11.2025 | 2,02 | 2,06 | 1,97 | 1,98 | -3,41% | 498.606,00 |
| 12.11.2025 | 1,99 | 2,05 | 1,96 | 2,05 | 3,54% | 597.203,00 |
| 11.11.2025 | 1,97 | 2,04 | 1,96 | 1,98 | 0,76% | 628.843,00 |
| 10.11.2025 | 1,95 | 2,00 | 1,89 | 1,97 | 2,34% | 853.134,00 |
| 07.11.2025 | 1,93 | 1,97 | 1,88 | 1,92 | -2,54% | 636.366,00 |
| 06.11.2025 | 2,19 | 2,19 | 1,87 | 1,97 | -10,66% | 1.511.135,00 |
| 05.11.2025 | 2,04 | 2,26 | 2,00 | 2,21 | 23,88% | 2.707.590,00 |
| 04.11.2025 | 1,82 | 1,84 | 1,75 | 1,78 | -4,81% | 720.742,00 |
| 03.11.2025 | 1,85 | 1,89 | 1,83 | 1,87 | 1,63% | 749.070,00 |
| 31.10.2025 | 1,83 | 1,91 | 1,80 | 1,84 | 0,82% | 1.044.184,00 |
| 30.10.2025 | 1,85 | 1,90 | 1,82 | 1,83 | -1,88% | 302.160,00 |
| 29.10.2025 | 1,91 | 1,97 | 1,85 | 1,86 | -3,12% | 525.897,00 |
| 28.10.2025 | 1,95 | 1,96 | 1,92 | 1,92 | -1,54% | 447.794,00 |
| 27.10.2025 | 1,98 | 2,02 | 1,95 | 1,95 | -1,02% | 468.127,00 |
| 24.10.2025 | 1,91 | 1,97 | 1,90 | 1,97 | 4,23% | 374.583,00 |
| 23.10.2025 | 1,93 | 1,94 | 1,85 | 1,89 | -2,07% | 515.225,00 |
| 22.10.2025 | 1,88 | 1,95 | 1,86 | 1,93 | 1,58% | 706.449,00 |
| 21.10.2025 | 1,84 | 1,93 | 1,82 | 1,90 | 1,60% | 669.144,00 |
| 20.10.2025 | 1,83 | 1,88 | 1,81 | 1,87 | 3,31% | 337.471,00 |
| 17.10.2025 | 1,85 | 1,86 | 1,80 | 1,81 | -2,16% | 548.705,00 |
| 16.10.2025 | 1,88 | 1,92 | 1,84 | 1,85 | -2,12% | 414.381,00 |
| 15.10.2025 | 1,91 | 1,91 | 1,85 | 1,89 | -0,53% | 489.061,00 |
| 14.10.2025 | 1,80 | 1,92 | 1,76 | 1,90 | 3,26% | 520.222,00 |
| 13.10.2025 | 1,85 | 1,86 | 1,80 | 1,84 | 1,66% | 586.928,00 |
| 10.10.2025 | 1,96 | 1,97 | 1,81 | 1,81 | -7,18% | 500.258,00 |
| 09.10.2025 | 1,92 | 1,97 | 1,89 | 1,95 | 1,56% | 479.217,00 |
| 08.10.2025 | 1,92 | 1,97 | 1,89 | 1,92 | 0,52% | 645.014,00 |
| 07.10.2025 | 2,04 | 2,05 | 1,91 | 1,91 | -6,37% | 758.255,00 |
| 06.10.2025 | 2,07 | 2,07 | 2,02 | 2,04 | -2,86% | 579.860,00 |
| 02.10.2025 | 2,11 | 2,12 | 2,06 | 2,10 | -0,94% | 388.470,00 |
| 01.10.2025 | 2,12 | 2,15 | 2,06 | 2,12 | -0,24% | 892.321,00 |
| 30.09.2025 | 2,25 | 2,27 | 2,09 | 2,13 | -6,39% | 758.091,00 |
| 29.09.2025 | 2,25 | 2,30 | 2,23 | 2,27 | 0,89% | 603.953,00 |
| 26.09.2025 | 2,22 | 2,28 | 2,20 | 2,25 | 1,81% | 467.040,00 |
| 25.09.2025 | 2,20 | 2,21 | 2,16 | 2,21 | -0,45% | 367.790,00 |
| 24.09.2025 | 2,31 | 2,35 | 2,20 | 2,22 | -3,90% | 551.815,00 |
| 23.09.2025 | 2,18 | 2,36 | 2,18 | 2,31 | 5,96% | 1.344.060,00 |
| 22.09.2025 | 2,10 | 2,19 | 2,06 | 2,18 | 3,07% | 486.755,00 |
| 19.09.2025 | 2,19 | 2,20 | 2,11 | 2,12 | -4,30% | 1.125.961,00 |
| 18.09.2025 | 2,06 | 2,22 | 2,06 | 2,21 | 8,07% | 559.947,00 |
| 17.09.2025 | 1,99 | 2,14 | 1,98 | 2,05 | 1,24% | 533.288,00 |
| 16.09.2025 | 2,09 | 2,09 | 1,97 | 2,02 | -5,16% | 899.195,00 |
| 15.09.2025 | 2,12 | 2,17 | 2,09 | 2,13 | 1,43% | 381.332,00 |
| 12.09.2025 | 2,22 | 2,22 | 2,10 | 2,10 | -5,41% | 525.029,00 |
| 11.09.2025 | 2,09 | 2,22 | 2,09 | 2,22 | 6,22% | 694.820,00 |
| 10.09.2025 | 2,05 | 2,10 | 2,02 | 2,09 | 0,97% | 490.785,00 |
| 09.09.2025 | 2,06 | 2,10 | 2,03 | 2,07 | -1,43% | 375.235,00 |
| 08.09.2025 | 2,07 | 2,10 | 2,02 | 2,10 | 1,45% | 491.711,00 |
| 05.09.2025 | 1,97 | 2,08 | 1,95 | 2,07 | 5,08% | 620.647,00 |
| 04.09.2025 | 1,99 | 1,99 | 1,95 | 1,97 | -0,51% | 295.391,00 |
| 03.09.2025 | 1,94 | 2,01 | 1,92 | 1,98 | 0,51% | 444.587,00 |
| 02.09.2025 | 1,94 | 1,99 | 1,91 | 1,97 | -0,51% | 584.393,00 |
| 29.08.2025 | 2,01 | 2,02 | 1,97 | 1,98 | -1,98% | 1.009.443,00 |
| 28.08.2025 | 1,91 | 2,04 | 1,89 | 2,02 | 5,76% | 1.006.089,00 |
| 27.08.2025 | 1,85 | 1,91 | 1,85 | 1,91 | 2,69% | 632.757,00 |
| 26.08.2025 | 1,91 | 1,93 | 1,86 | 1,86 | -3,12% | 595.961,00 |
| 25.08.2025 | 1,96 | 1,98 | 1,89 | 1,92 | -2,04% | 631.116,00 |
| 22.08.2025 | 1,83 | 1,97 | 1,82 | 1,96 | 7,69% | 1.084.126,00 |
| 21.08.2025 | 1,80 | 1,84 | 1,77 | 1,82 | 0,00% | 433.937,00 |
| 20.08.2025 | 1,85 | 1,89 | 1,80 | 1,82 | -2,67% | 489.945,00 |
| 19.08.2025 | 1,87 | 1,92 | 1,84 | 1,87 | -1,58% | 535.662,00 |
| 18.08.2025 | 1,83 | 1,90 | 1,83 | 1,90 | 3,26% | 707.225,00 |
| 15.08.2025 | 1,86 | 1,92 | 1,84 | 1,84 | -0,54% | 602.307,00 |
| 14.08.2025 | 1,92 | 1,94 | 1,85 | 1,85 | -5,13% | 610.492,00 |
| 13.08.2025 | 1,87 | 1,97 | 1,82 | 1,95 | 5,41% | 858.711,00 |
| 12.08.2025 | 1,75 | 1,86 | 1,75 | 1,85 | 5,71% | 770.776,00 |
| 11.08.2025 | 1,92 | 1,92 | 1,73 | 1,75 | -9,33% | 1.503.257,00 |
| 08.08.2025 | 1,83 | 1,99 | 1,83 | 1,93 | 4,32% | 1.458.599,00 |
| 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 |