1,110$
-19,57%
Echtzeit-Aktienkurs EDGIO INC. DL-,001
Bid:
Ask:
Aktienkurse zur EDGIO INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2024 | 1,32 | 1,33 | 1,02 | 1,11 | -19,57% | 2.332.581,00 |
| 16.09.2024 | 1,67 | 2,17 | 1,18 | 1,38 | -11,54% | 4.994.987,00 |
| 13.09.2024 | 1,37 | 2,46 | 1,37 | 1,56 | -27,10% | 15.171.875,00 |
| 12.09.2024 | 1,05 | 2,88 | 1,02 | 2,14 | 111,88% | 105.466.959,00 |
| 11.09.2024 | 0,89 | 1,19 | 0,83 | 1,01 | 34,31% | 11.013.073,00 |
| 10.09.2024 | 0,88 | 0,94 | 0,72 | 0,75 | -39,35% | 2.745.332,00 |
| 09.09.2024 | 2,87 | 2,95 | 1,14 | 1,24 | -79,90% | 4.566.340,00 |
| 06.09.2024 | 6,51 | 6,60 | 5,94 | 6,17 | -3,74% | 40.616,00 |
| 05.09.2024 | 6,72 | 6,72 | 6,20 | 6,41 | -4,19% | 31.954,00 |
| 04.09.2024 | 6,44 | 6,82 | 6,31 | 6,69 | 2,92% | 49.806,00 |
| 03.09.2024 | 7,65 | 7,67 | 6,34 | 6,50 | -15,47% | 156.237,00 |
| 30.08.2024 | 9,41 | 9,62 | 7,07 | 7,69 | -17,22% | 190.208,00 |
| 29.08.2024 | 10,36 | 10,68 | 9,28 | 9,29 | -10,24% | 49.169,00 |
| 28.08.2024 | 10,91 | 11,17 | 10,35 | 10,35 | -5,99% | 20.785,00 |
| 27.08.2024 | 10,65 | 11,35 | 10,23 | 11,01 | 2,42% | 29.660,00 |
| 26.08.2024 | 10,94 | 11,17 | 10,20 | 10,75 | -0,09% | 32.858,00 |
| 23.08.2024 | 9,80 | 11,00 | 9,80 | 10,76 | 8,80% | 87.177,00 |
| 22.08.2024 | 8,32 | 10,47 | 8,32 | 9,89 | 18,44% | 173.095,00 |
| 21.08.2024 | 8,50 | 8,60 | 8,30 | 8,35 | -0,48% | 37.969,00 |
| 20.08.2024 | 8,65 | 8,70 | 8,39 | 8,39 | -3,67% | 13.818,00 |
| 19.08.2024 | 8,74 | 8,74 | 8,42 | 8,71 | -0,80% | 27.744,00 |
| 16.08.2024 | 8,65 | 9,08 | 8,60 | 8,78 | 0,23% | 12.728,00 |
| 15.08.2024 | 9,02 | 9,02 | 8,65 | 8,76 | -2,23% | 28.263,00 |
| 14.08.2024 | 9,00 | 9,00 | 8,74 | 8,96 | -0,44% | 9.904,00 |
| 13.08.2024 | 9,01 | 9,12 | 8,54 | 9,00 | 2,16% | 20.498,00 |
| 12.08.2024 | 9,03 | 9,06 | 8,61 | 8,81 | -1,67% | 14.868,00 |
| 09.08.2024 | 9,10 | 9,16 | 8,95 | 8,96 | -2,29% | 28.403,00 |
| 08.08.2024 | 9,17 | 9,36 | 8,96 | 9,17 | 1,44% | 25.170,00 |
| 07.08.2024 | 9,92 | 9,92 | 8,93 | 9,04 | -6,71% | 20.696,00 |
| 06.08.2024 | 9,64 | 9,98 | 8,82 | 9,69 | 6,95% | 49.524,00 |
| 05.08.2024 | 8,90 | 9,06 | 8,32 | 9,06 | 0,67% | 52.125,00 |
| 02.08.2024 | 9,60 | 9,60 | 8,90 | 9,00 | -6,74% | 50.453,00 |
| 01.08.2024 | 9,90 | 10,10 | 9,65 | 9,65 | -5,67% | 15.712,00 |
| 31.07.2024 | 10,24 | 10,49 | 9,97 | 10,23 | 2,10% | 13.654,00 |
| 30.07.2024 | 9,78 | 10,20 | 9,75 | 10,02 | 0,30% | 34.413,00 |
| 29.07.2024 | 10,46 | 10,46 | 9,79 | 9,99 | -3,66% | 30.361,00 |
| 26.07.2024 | 11,00 | 11,00 | 10,11 | 10,37 | -4,42% | 34.924,00 |
| 25.07.2024 | 10,04 | 10,88 | 9,45 | 10,85 | 7,75% | 33.360,00 |
| 24.07.2024 | 11,01 | 11,38 | 9,89 | 10,07 | -10,41% | 54.043,00 |
| 23.07.2024 | 11,07 | 11,50 | 11,07 | 11,24 | 0,54% | 24.198,00 |
| 22.07.2024 | 10,98 | 11,30 | 10,59 | 11,18 | 2,76% | 34.728,00 |
| 19.07.2024 | 10,96 | 11,06 | 10,62 | 10,88 | 0,18% | 18.072,00 |
| 18.07.2024 | 11,57 | 11,95 | 10,79 | 10,86 | -5,89% | 55.884,00 |
| 17.07.2024 | 11,75 | 11,95 | 11,27 | 11,54 | -2,20% | 28.448,00 |
| 16.07.2024 | 12,18 | 12,61 | 11,64 | 11,80 | -2,72% | 55.335,00 |
| 15.07.2024 | 11,18 | 12,64 | 11,02 | 12,13 | 9,18% | 129.067,00 |
| 12.07.2024 | 11,05 | 11,35 | 10,85 | 11,11 | 0,54% | 34.194,00 |
| 11.07.2024 | 11,11 | 11,38 | 10,57 | 11,05 | -0,63% | 49.014,00 |
| 10.07.2024 | 10,81 | 11,68 | 10,80 | 11,12 | 2,96% | 54.995,00 |
| 09.07.2024 | 10,94 | 11,25 | 10,73 | 10,80 | -2,00% | 34.573,00 |
| 08.07.2024 | 11,29 | 11,40 | 10,65 | 11,02 | -2,56% | 63.644,00 |
| 05.07.2024 | 11,10 | 11,57 | 10,86 | 11,31 | 2,26% | 49.835,00 |
| 03.07.2024 | 11,08 | 11,75 | 10,90 | 11,06 | 0,36% | 59.228,00 |
| 02.07.2024 | 10,80 | 11,15 | 10,61 | 11,02 | 2,42% | 43.034,00 |
| 01.07.2024 | 11,06 | 11,25 | 10,50 | 10,76 | -0,74% | 62.507,00 |
| 28.06.2024 | 9,90 | 10,86 | 9,83 | 10,84 | 9,83% | 96.460,00 |
| 27.06.2024 | 9,62 | 9,94 | 9,13 | 9,87 | 1,86% | 56.826,00 |
| 26.06.2024 | 9,50 | 9,99 | 9,16 | 9,69 | 2,32% | 34.153,00 |
| 25.06.2024 | 9,74 | 9,74 | 8,76 | 9,47 | -3,17% | 56.516,00 |
| 24.06.2024 | 10,00 | 10,16 | 9,70 | 9,78 | -2,98% | 39.711,00 |
| 21.06.2024 | 10,06 | 10,37 | 9,98 | 10,08 | -1,18% | 49.135,00 |
| 20.06.2024 | 10,07 | 10,40 | 9,85 | 10,20 | 1,09% | 51.720,00 |
| 18.06.2024 | 9,28 | 10,33 | 9,28 | 10,09 | 9,20% | 128.554,00 |
| 17.06.2024 | 9,20 | 9,63 | 8,80 | 9,24 | 0,43% | 86.727,00 |
| 14.06.2024 | 8,86 | 9,20 | 8,66 | 9,20 | 3,84% | 32.789,00 |
| 13.06.2024 | 8,80 | 9,27 | 8,53 | 8,86 | -2,85% | 37.182,00 |
| 12.06.2024 | 9,16 | 9,16 | 8,53 | 9,12 | 2,59% | 38.905,00 |
| 11.06.2024 | 8,62 | 8,90 | 8,17 | 8,89 | 4,22% | 52.854,00 |
| 10.06.2024 | 8,87 | 8,88 | 8,42 | 8,53 | -0,23% | 22.691,00 |
| 07.06.2024 | 8,92 | 9,04 | 8,23 | 8,55 | -6,04% | 95.717,00 |
| 06.06.2024 | 9,04 | 9,25 | 8,96 | 9,10 | 0,00% | 34.214,00 |
| 05.06.2024 | 9,32 | 9,32 | 8,88 | 9,10 | -2,36% | 50.508,00 |
| 04.06.2024 | 9,45 | 9,54 | 9,00 | 9,32 | -3,92% | 51.427,00 |
| 03.06.2024 | 9,54 | 9,70 | 8,99 | 9,70 | 4,19% | 75.235,00 |
| 31.05.2024 | 9,37 | 9,80 | 9,10 | 9,31 | 3,91% | 42.733,00 |
| 30.05.2024 | 9,11 | 9,24 | 8,76 | 8,96 | -0,67% | 33.558,00 |
| 29.05.2024 | 9,39 | 9,75 | 9,02 | 9,02 | -5,55% | 42.809,00 |
| 28.05.2024 | 9,63 | 9,84 | 9,30 | 9,55 | -0,83% | 32.712,00 |
| 24.05.2024 | 9,45 | 9,75 | 9,31 | 9,63 | 3,44% | 65.682,00 |
| 23.05.2024 | 10,52 | 10,52 | 9,25 | 9,31 | -11,50% | 93.068,00 |
| 22.05.2024 | 10,52 | 11,10 | 10,15 | 10,52 | -0,47% | 48.952,00 |
| 21.05.2024 | 10,90 | 11,20 | 10,33 | 10,57 | -3,47% | 40.513,00 |
| 20.05.2024 | 10,77 | 11,30 | 10,20 | 10,95 | 4,99% | 76.582,00 |
| 17.05.2024 | 10,63 | 10,88 | 10,01 | 10,43 | -1,23% | 59.268,00 |
| 16.05.2024 | 9,42 | 10,56 | 8,81 | 10,56 | 10,81% | 125.684,00 |
| 15.05.2024 | 10,00 | 10,38 | 9,28 | 9,53 | -5,92% | 83.120,00 |
| 14.05.2024 | 9,42 | 10,85 | 9,16 | 10,13 | 7,65% | 106.599,00 |
| 13.05.2024 | 9,29 | 9,67 | 8,91 | 9,41 | 3,86% | 33.971,00 |
| 10.05.2024 | 9,30 | 9,63 | 8,88 | 9,06 | -3,41% | 34.501,00 |
| 09.05.2024 | 9,06 | 9,41 | 8,79 | 9,38 | 3,42% | 29.036,00 |
| 08.05.2024 | 9,32 | 9,35 | 8,80 | 9,07 | -2,99% | 67.764,00 |
| 07.05.2024 | 9,36 | 10,05 | 9,21 | 9,35 | -0,64% | 50.966,00 |
| 06.05.2024 | 9,00 | 9,67 | 9,00 | 9,41 | 4,56% | 50.178,00 |
| 03.05.2024 | 10,06 | 10,13 | 8,88 | 9,00 | -8,72% | 142.990,00 |
| 02.05.2024 | 9,86 | 10,31 | 9,35 | 9,86 | 3,03% | 56.445,00 |
| 01.05.2024 | 9,64 | 10,11 | 9,49 | 9,57 | 0,00% | 36.828,00 |
| 30.04.2024 | 10,00 | 10,38 | 9,52 | 9,57 | -5,90% | 51.587,00 |
| 29.04.2024 | 10,00 | 10,47 | 9,96 | 10,17 | 2,42% | 57.839,00 |
| 26.04.2024 | 11,12 | 11,37 | 9,66 | 9,93 | -9,32% | 151.013,00 |
| 25.04.2024 | 10,55 | 11,22 | 10,51 | 10,95 | 0,27% | 53.462,00 |