14,240$
-0,35%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 14,25 | 14,52 | 14,07 | 14,24 | -0,35% | 150.783,00 |
| 01.11.2024 | 13,95 | 14,62 | 13,95 | 14,29 | 3,25% | 163.039,00 |
| 31.10.2024 | 14,02 | 14,27 | 13,76 | 13,84 | -2,05% | 199.059,00 |
| 30.10.2024 | 15,14 | 15,14 | 14,08 | 14,13 | -7,04% | 140.904,00 |
| 29.10.2024 | 14,81 | 15,26 | 14,71 | 15,20 | 1,60% | 182.334,00 |
| 28.10.2024 | 15,09 | 15,35 | 14,80 | 14,96 | -0,07% | 159.961,00 |
| 25.10.2024 | 15,11 | 15,33 | 14,80 | 14,97 | -0,60% | 218.875,00 |
| 24.10.2024 | 15,13 | 15,93 | 14,90 | 15,06 | 4,01% | 302.030,00 |
| 23.10.2024 | 14,05 | 14,69 | 13,96 | 14,48 | 2,62% | 246.178,00 |
| 22.10.2024 | 13,67 | 14,35 | 13,64 | 14,11 | 2,92% | 219.540,00 |
| 21.10.2024 | 14,02 | 14,03 | 13,46 | 13,71 | -2,14% | 179.705,00 |
| 18.10.2024 | 14,15 | 14,29 | 13,95 | 14,01 | -0,64% | 144.317,00 |
| 17.10.2024 | 13,96 | 14,26 | 13,82 | 14,10 | 0,43% | 146.604,00 |
| 16.10.2024 | 13,49 | 14,19 | 13,22 | 14,04 | 5,64% | 258.691,00 |
| 15.10.2024 | 12,81 | 13,44 | 12,75 | 13,29 | 4,24% | 186.792,00 |
| 14.10.2024 | 12,74 | 13,03 | 12,58 | 12,75 | -0,16% | 134.458,00 |
| 11.10.2024 | 12,89 | 13,08 | 12,66 | 12,77 | -1,01% | 165.658,00 |
| 10.10.2024 | 13,16 | 13,17 | 12,89 | 12,90 | -3,08% | 109.897,00 |
| 09.10.2024 | 13,21 | 13,42 | 13,09 | 13,31 | 1,06% | 103.763,00 |
| 08.10.2024 | 13,19 | 13,28 | 12,99 | 13,17 | 0,69% | 178.028,00 |
| 07.10.2024 | 13,45 | 13,64 | 12,58 | 13,08 | -2,75% | 239.725,00 |
| 04.10.2024 | 13,51 | 13,84 | 13,44 | 13,45 | 1,05% | 195.511,00 |
| 03.10.2024 | 13,18 | 13,42 | 12,88 | 13,31 | 0,38% | 195.043,00 |
| 02.10.2024 | 13,78 | 13,95 | 13,22 | 13,26 | -4,05% | 281.452,00 |
| 01.10.2024 | 14,04 | 14,34 | 13,78 | 13,82 | -1,92% | 211.636,00 |
| 30.09.2024 | 14,57 | 14,57 | 13,89 | 14,09 | -3,49% | 203.905,00 |
| 27.09.2024 | 14,78 | 15,11 | 14,59 | 14,60 | 0,41% | 152.595,00 |
| 26.09.2024 | 14,68 | 14,70 | 14,50 | 14,54 | -0,27% | 139.690,00 |
| 25.09.2024 | 15,10 | 15,29 | 14,57 | 14,58 | -3,38% | 199.867,00 |
| 24.09.2024 | 15,50 | 15,71 | 15,07 | 15,09 | -2,01% | 174.234,00 |
| 23.09.2024 | 15,72 | 15,82 | 15,23 | 15,40 | -1,28% | 167.628,00 |
| 20.09.2024 | 15,67 | 16,06 | 15,44 | 15,60 | -1,39% | 754.778,00 |
| 19.09.2024 | 16,76 | 16,79 | 15,71 | 15,82 | -3,71% | 232.432,00 |
| 18.09.2024 | 16,00 | 16,89 | 15,82 | 16,43 | 3,14% | 330.458,00 |
| 17.09.2024 | 16,00 | 16,40 | 15,78 | 15,93 | 0,31% | 222.273,00 |
| 16.09.2024 | 15,68 | 15,92 | 15,56 | 15,88 | 1,53% | 232.184,00 |
| 13.09.2024 | 15,11 | 15,79 | 14,86 | 15,64 | 5,60% | 205.928,00 |
| 12.09.2024 | 14,45 | 14,97 | 14,32 | 14,81 | 3,28% | 149.900,00 |
| 11.09.2024 | 14,46 | 14,46 | 14,10 | 14,34 | -2,05% | 213.182,00 |
| 10.09.2024 | 14,10 | 14,67 | 13,99 | 14,64 | 4,80% | 257.231,00 |
| 09.09.2024 | 14,86 | 14,86 | 13,51 | 13,97 | -6,80% | 463.171,00 |
| 06.09.2024 | 15,40 | 15,57 | 14,96 | 14,99 | -2,35% | 138.793,00 |
| 05.09.2024 | 15,60 | 15,64 | 15,25 | 15,35 | -0,78% | 153.234,00 |
| 04.09.2024 | 14,77 | 15,53 | 14,56 | 15,47 | 4,74% | 159.018,00 |
| 03.09.2024 | 14,94 | 15,20 | 14,73 | 14,77 | -2,31% | 214.395,00 |
| 30.08.2024 | 15,36 | 15,41 | 14,90 | 15,12 | -1,31% | 145.087,00 |
| 29.08.2024 | 15,39 | 15,48 | 15,18 | 15,32 | 0,13% | 160.969,00 |
| 28.08.2024 | 15,27 | 15,60 | 15,00 | 15,30 | 0,00% | 172.732,00 |
| 27.08.2024 | 15,26 | 15,37 | 15,09 | 15,30 | 0,00% | 143.632,00 |
| 26.08.2024 | 15,26 | 15,38 | 15,07 | 15,30 | 1,73% | 214.115,00 |
| 23.08.2024 | 14,53 | 15,20 | 14,50 | 15,04 | 4,59% | 233.445,00 |
| 22.08.2024 | 14,25 | 14,55 | 14,23 | 14,38 | 1,05% | 180.198,00 |
| 21.08.2024 | 13,92 | 14,32 | 13,89 | 14,23 | 3,34% | 145.762,00 |
| 20.08.2024 | 14,54 | 14,59 | 13,76 | 13,77 | -5,23% | 191.182,00 |
| 19.08.2024 | 14,00 | 14,67 | 13,86 | 14,53 | 3,86% | 226.823,00 |
| 16.08.2024 | 14,29 | 14,63 | 13,88 | 13,99 | -2,64% | 204.312,00 |
| 15.08.2024 | 14,34 | 14,58 | 14,13 | 14,37 | 2,57% | 209.985,00 |
| 14.08.2024 | 14,50 | 14,59 | 13,93 | 14,01 | -2,51% | 171.281,00 |
| 13.08.2024 | 14,21 | 14,52 | 13,63 | 14,37 | 0,98% | 335.587,00 |
| 12.08.2024 | 15,67 | 15,67 | 14,14 | 14,23 | -6,81% | 368.963,00 |
| 09.08.2024 | 15,49 | 15,53 | 14,74 | 15,27 | -1,96% | 290.854,00 |
| 08.08.2024 | 16,00 | 16,01 | 15,29 | 15,58 | -1,17% | 157.710,00 |
| 07.08.2024 | 17,02 | 17,55 | 15,65 | 15,76 | -14,72% | 214.626,00 |
| 06.08.2024 | 18,29 | 18,68 | 18,23 | 18,48 | 0,49% | 121.759,00 |
| 05.08.2024 | 18,82 | 18,84 | 18,13 | 18,39 | -7,21% | 132.202,00 |
| 02.08.2024 | 19,65 | 20,42 | 19,65 | 19,82 | -3,32% | 144.997,00 |
| 01.08.2024 | 21,35 | 21,46 | 20,30 | 20,50 | -3,71% | 131.396,00 |
| 31.07.2024 | 21,07 | 21,89 | 20,90 | 21,29 | 1,38% | 145.077,00 |
| 30.07.2024 | 20,68 | 21,04 | 20,59 | 21,00 | 2,34% | 120.638,00 |
| 29.07.2024 | 20,81 | 20,98 | 20,33 | 20,52 | -1,25% | 93.509,00 |
| 26.07.2024 | 20,66 | 20,84 | 20,41 | 20,78 | 1,46% | 135.710,00 |
| 25.07.2024 | 19,71 | 20,71 | 19,59 | 20,48 | 4,38% | 129.448,00 |
| 24.07.2024 | 19,63 | 20,07 | 19,49 | 19,62 | 0,05% | 136.793,00 |
| 23.07.2024 | 19,48 | 19,95 | 19,44 | 19,61 | 0,26% | 180.832,00 |
| 22.07.2024 | 19,32 | 19,64 | 18,70 | 19,56 | 1,50% | 166.822,00 |
| 19.07.2024 | 19,42 | 19,46 | 19,13 | 19,27 | -0,67% | 142.954,00 |
| 18.07.2024 | 19,46 | 20,13 | 19,13 | 19,40 | -1,27% | 162.940,00 |
| 17.07.2024 | 19,03 | 19,82 | 19,03 | 19,65 | 2,02% | 173.006,00 |
| 16.07.2024 | 18,73 | 19,31 | 18,73 | 19,26 | 4,56% | 210.952,00 |
| 15.07.2024 | 17,90 | 18,57 | 17,83 | 18,42 | 3,02% | 199.755,00 |
| 12.07.2024 | 17,99 | 18,11 | 17,76 | 17,88 | 0,51% | 130.688,00 |
| 11.07.2024 | 17,14 | 17,81 | 16,93 | 17,79 | 6,27% | 142.618,00 |
| 10.07.2024 | 16,78 | 16,94 | 16,54 | 16,74 | 0,30% | 98.803,00 |
| 09.07.2024 | 16,72 | 16,83 | 16,54 | 16,69 | -0,18% | 122.474,00 |
| 08.07.2024 | 16,65 | 16,95 | 16,60 | 16,72 | 0,97% | 195.368,00 |
| 05.07.2024 | 16,73 | 16,82 | 16,31 | 16,56 | -1,60% | 117.887,00 |
| 03.07.2024 | 17,04 | 17,16 | 16,63 | 16,83 | -0,41% | 93.487,00 |
| 02.07.2024 | 17,00 | 17,22 | 16,43 | 16,90 | -0,18% | 207.517,00 |
| 01.07.2024 | 16,47 | 16,93 | 16,36 | 16,93 | 3,74% | 188.268,00 |
| 28.06.2024 | 16,18 | 16,49 | 16,08 | 16,32 | 2,00% | 245.442,00 |
| 27.06.2024 | 15,81 | 16,00 | 15,77 | 16,00 | 1,78% | 111.191,00 |
| 26.06.2024 | 15,72 | 15,88 | 15,63 | 15,72 | -0,88% | 114.180,00 |
| 25.06.2024 | 15,99 | 16,09 | 15,80 | 15,86 | -1,49% | 100.564,00 |
| 24.06.2024 | 15,98 | 16,50 | 15,98 | 16,10 | 1,07% | 180.365,00 |
| 21.06.2024 | 15,71 | 16,18 | 15,68 | 15,93 | 1,01% | 815.207,00 |
| 20.06.2024 | 15,76 | 16,02 | 15,76 | 15,77 | -1,74% | 129.133,00 |
| 18.06.2024 | 16,08 | 16,31 | 15,94 | 16,05 | -0,56% | 190.289,00 |
| 17.06.2024 | 15,98 | 16,29 | 15,68 | 16,14 | 1,57% | 171.846,00 |
| 14.06.2024 | 16,01 | 16,18 | 15,51 | 15,89 | -1,73% | 188.419,00 |
| 13.06.2024 | 16,58 | 16,63 | 16,00 | 16,17 | -2,80% | 154.837,00 |