2,245$
1,35%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 2,24 | 2,33 | 2,20 | 2,25 | 1,35% | 1.318.713,00 |
| 25.02.2026 | 2,12 | 2,24 | 2,06 | 2,22 | 4,24% | 1.339.139,00 |
| 24.02.2026 | 2,12 | 2,21 | 2,10 | 2,13 | -7,21% | 849.216,00 |
| 20.02.2026 | 2,24 | 2,43 | 2,24 | 2,29 | 2,92% | 1.665.775,00 |
| 19.02.2026 | 2,37 | 2,40 | 2,20 | 2,23 | -6,51% | 2.152.665,00 |
| 18.02.2026 | 2,50 | 2,59 | 2,33 | 2,38 | -5,74% | 1.568.101,00 |
| 17.02.2026 | 2,66 | 2,67 | 2,48 | 2,53 | -6,13% | 1.759.932,00 |
| 13.02.2026 | 2,57 | 2,77 | 2,51 | 2,69 | 5,49% | 1.688.585,00 |
| 12.02.2026 | 2,69 | 2,71 | 2,43 | 2,55 | -5,20% | 1.875.397,00 |
| 11.02.2026 | 2,74 | 2,81 | 2,60 | 2,69 | 1,13% | 2.734.456,00 |
| 10.02.2026 | 2,69 | 2,75 | 2,58 | 2,66 | -1,12% | 2.074.478,00 |
| 09.02.2026 | 2,70 | 2,77 | 2,56 | 2,69 | 3,07% | 3.140.245,00 |
| 06.02.2026 | 2,74 | 2,84 | 2,44 | 2,61 | -4,74% | 3.293.713,00 |
| 05.02.2026 | 2,45 | 2,74 | 2,45 | 2,74 | 12,30% | 7.153.548,00 |
| 04.02.2026 | 2,00 | 2,63 | 1,90 | 2,44 | 46,11% | 26.601.888,00 |
| 03.02.2026 | 1,71 | 1,72 | 1,60 | 1,67 | -2,91% | 2.419.268,00 |
| 02.02.2026 | 1,68 | 1,75 | 1,64 | 1,72 | 3,61% | 907.678,00 |
| 30.01.2026 | 1,61 | 1,67 | 1,59 | 1,66 | 1,84% | 923.655,00 |
| 29.01.2026 | 1,71 | 1,74 | 1,60 | 1,63 | -4,68% | 865.647,00 |
| 28.01.2026 | 1,72 | 1,74 | 1,70 | 1,71 | 0,59% | 600.217,00 |
| 27.01.2026 | 1,71 | 1,73 | 1,66 | 1,70 | -0,58% | 516.544,00 |
| 26.01.2026 | 1,68 | 1,78 | 1,67 | 1,71 | 0,00% | 839.341,00 |
| 22.01.2026 | 1,67 | 1,73 | 1,66 | 1,71 | 2,09% | 855.397,00 |
| 21.01.2026 | 1,60 | 1,69 | 1,59 | 1,68 | 5,35% | 1.458.380,00 |
| 20.01.2026 | 1,61 | 1,64 | 1,57 | 1,59 | -4,22% | 868.357,00 |
| 16.01.2026 | 1,76 | 1,77 | 1,66 | 1,66 | -5,68% | 807.673,00 |
| 15.01.2026 | 1,82 | 1,82 | 1,76 | 1,76 | -3,30% | 527.938,00 |
| 14.01.2026 | 1,84 | 1,87 | 1,77 | 1,82 | -2,15% | 1.035.257,00 |
| 13.01.2026 | 1,92 | 1,93 | 1,85 | 1,86 | -3,63% | 759.436,00 |
| 12.01.2026 | 1,91 | 1,94 | 1,88 | 1,93 | 0,52% | 460.831,00 |
| 09.01.2026 | 1,90 | 1,94 | 1,85 | 1,92 | 0,52% | 688.091,00 |
| 08.01.2026 | 1,92 | 1,94 | 1,88 | 1,91 | -1,55% | 471.380,00 |
| 07.01.2026 | 1,93 | 1,95 | 1,91 | 1,94 | 0,00% | 599.418,00 |
| 06.01.2026 | 1,95 | 1,97 | 1,92 | 1,94 | -0,51% | 583.888,00 |
| 05.01.2026 | 1,89 | 1,98 | 1,88 | 1,95 | 3,17% | 755.269,00 |
| 02.01.2026 | 1,99 | 2,01 | 1,88 | 1,89 | -4,06% | 701.766,00 |
| 31.12.2025 | 2,00 | 2,02 | 1,97 | 1,97 | -1,01% | 1.505.538,00 |
| 30.12.2025 | 2,01 | 2,06 | 1,99 | 1,99 | -1,00% | 771.877,00 |
| 29.12.2025 | 1,98 | 2,02 | 1,98 | 2,01 | 0,00% | 487.625,00 |
| 26.12.2025 | 2,01 | 2,03 | 1,98 | 2,01 | 1,01% | 518.574,00 |
| 24.12.2025 | 1,96 | 2,00 | 1,96 | 1,99 | 1,02% | 237.095,00 |
| 23.12.2025 | 2,03 | 2,05 | 1,96 | 1,97 | -4,37% | 487.354,00 |
| 22.12.2025 | 2,08 | 2,12 | 2,05 | 2,06 | -0,48% | 422.570,00 |
| 19.12.2025 | 2,11 | 2,14 | 2,07 | 2,07 | -2,59% | 1.153.574,00 |
| 18.12.2025 | 2,19 | 2,24 | 2,12 | 2,13 | -1,16% | 732.191,00 |
| 17.12.2025 | 2,13 | 2,17 | 2,11 | 2,15 | 0,70% | 563.198,00 |
| 16.12.2025 | 2,05 | 2,15 | 2,05 | 2,14 | 3,14% | 902.621,00 |
| 15.12.2025 | 2,20 | 2,23 | 2,05 | 2,07 | -5,48% | 1.044.934,00 |
| 12.12.2025 | 2,16 | 2,23 | 2,13 | 2,19 | 1,39% | 824.079,00 |
| 11.12.2025 | 2,15 | 2,26 | 2,12 | 2,16 | 0,00% | 1.384.015,00 |
| 10.12.2025 | 2,11 | 2,20 | 2,10 | 2,16 | 1,89% | 791.094,00 |
| 09.12.2025 | 2,03 | 2,16 | 2,02 | 2,12 | 3,92% | 478.946,00 |
| 08.12.2025 | 2,02 | 2,06 | 2,01 | 2,04 | 0,49% | 371.097,00 |
| 05.12.2025 | 2,01 | 2,08 | 2,00 | 2,03 | 0,00% | 368.214,00 |
| 04.12.2025 | 2,04 | 2,07 | 2,01 | 2,03 | -0,25% | 413.159,00 |
| 03.12.2025 | 1,92 | 2,04 | 1,92 | 2,04 | 5,44% | 564.693,00 |
| 02.12.2025 | 1,92 | 1,98 | 1,91 | 1,93 | 0,78% | 395.119,00 |
| 01.12.2025 | 1,92 | 1,98 | 1,91 | 1,92 | -1,29% | 706.485,00 |
| 28.11.2025 | 1,96 | 1,96 | 1,93 | 1,94 | 0,00% | 208.237,00 |
| 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 |