12,950$
-2,26%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 13,14 | 13,33 | 12,90 | 12,95 | -2,26% | 413.128,00 |
| 29.08.2025 | 13,31 | 13,61 | 13,19 | 13,25 | 0,00% | 397.965,00 |
| 28.08.2025 | 13,43 | 13,76 | 13,19 | 13,25 | -1,27% | 211.376,00 |
| 27.08.2025 | 13,22 | 13,56 | 13,13 | 13,42 | 1,28% | 216.006,00 |
| 26.08.2025 | 13,27 | 13,49 | 13,21 | 13,25 | 0,15% | 433.669,00 |
| 25.08.2025 | 13,22 | 13,33 | 12,87 | 13,23 | 0,38% | 264.889,00 |
| 22.08.2025 | 12,75 | 13,30 | 12,75 | 13,18 | 3,45% | 331.619,00 |
| 21.08.2025 | 12,49 | 12,74 | 12,42 | 12,74 | 1,68% | 186.972,00 |
| 20.08.2025 | 12,68 | 12,68 | 12,47 | 12,53 | -0,08% | 218.618,00 |
| 19.08.2025 | 12,70 | 12,70 | 12,45 | 12,54 | 0,32% | 202.779,00 |
| 18.08.2025 | 12,52 | 12,67 | 12,45 | 12,50 | 0,00% | 270.794,00 |
| 15.08.2025 | 12,75 | 12,91 | 12,47 | 12,50 | -0,71% | 251.808,00 |
| 14.08.2025 | 12,72 | 12,83 | 12,32 | 12,59 | -2,33% | 487.949,00 |
| 13.08.2025 | 12,79 | 13,14 | 12,60 | 12,89 | 1,10% | 379.634,00 |
| 12.08.2025 | 12,29 | 12,80 | 12,24 | 12,75 | 7,14% | 505.808,00 |
| 11.08.2025 | 12,19 | 12,38 | 11,71 | 11,90 | -2,22% | 406.200,00 |
| 08.08.2025 | 12,80 | 13,03 | 12,10 | 12,17 | -4,40% | 507.204,00 |
| 07.08.2025 | 12,97 | 13,14 | 12,43 | 12,73 | -1,85% | 370.141,00 |
| 06.08.2025 | 13,25 | 13,35 | 12,86 | 12,97 | -2,33% | 271.869,00 |
| 05.08.2025 | 13,03 | 13,30 | 12,92 | 13,28 | 2,87% | 390.996,00 |
| 04.08.2025 | 13,15 | 13,30 | 12,63 | 12,91 | -2,49% | 400.473,00 |
| 01.08.2025 | 14,39 | 14,92 | 12,27 | 13,24 | -9,81% | 579.378,00 |
| 31.07.2025 | 14,55 | 14,94 | 14,52 | 14,68 | -0,81% | 323.697,00 |
| 30.07.2025 | 14,97 | 15,25 | 14,66 | 14,80 | -0,07% | 278.338,00 |
| 29.07.2025 | 15,32 | 15,32 | 14,70 | 14,81 | -1,59% | 274.765,00 |
| 28.07.2025 | 15,24 | 15,60 | 14,92 | 15,05 | -0,79% | 245.262,00 |
| 25.07.2025 | 15,43 | 15,53 | 15,08 | 15,17 | -1,49% | 209.075,00 |
| 24.07.2025 | 15,80 | 15,81 | 15,38 | 15,40 | -1,91% | 189.631,00 |
| 23.07.2025 | 15,22 | 15,75 | 15,20 | 15,70 | 3,22% | 349.019,00 |
| 22.07.2025 | 15,25 | 15,78 | 15,21 | 15,21 | 0,40% | 372.732,00 |
| 21.07.2025 | 14,88 | 15,16 | 14,84 | 15,15 | 2,85% | 272.682,00 |
| 18.07.2025 | 15,02 | 15,22 | 14,66 | 14,73 | 0,00% | 288.848,00 |
| 17.07.2025 | 14,52 | 14,78 | 14,31 | 14,73 | 1,03% | 456.875,00 |
| 16.07.2025 | 14,56 | 14,83 | 14,34 | 14,58 | 1,11% | 312.159,00 |
| 15.07.2025 | 15,34 | 15,34 | 14,38 | 14,42 | -5,07% | 416.833,00 |
| 14.07.2025 | 14,98 | 15,84 | 14,98 | 15,19 | 2,77% | 440.997,00 |
| 11.07.2025 | 14,81 | 14,88 | 14,57 | 14,78 | -0,67% | 174.757,00 |
| 10.07.2025 | 14,63 | 15,08 | 14,63 | 14,88 | 2,41% | 254.030,00 |
| 09.07.2025 | 14,79 | 14,80 | 14,33 | 14,53 | -0,95% | 263.572,00 |
| 08.07.2025 | 14,42 | 14,81 | 14,37 | 14,67 | 1,80% | 490.254,00 |
| 07.07.2025 | 14,43 | 14,52 | 14,29 | 14,41 | -0,07% | 236.228,00 |
| 03.07.2025 | 14,41 | 14,59 | 14,33 | 14,42 | 0,84% | 145.008,00 |
| 02.07.2025 | 13,95 | 14,31 | 13,89 | 14,30 | 2,07% | 232.231,00 |
| 01.07.2025 | 13,57 | 14,38 | 13,44 | 14,01 | 2,56% | 260.421,00 |
| 30.06.2025 | 13,76 | 13,86 | 13,64 | 13,66 | -0,22% | 311.402,00 |
| 27.06.2025 | 14,23 | 14,23 | 13,48 | 13,69 | -2,42% | 464.987,00 |
| 26.06.2025 | 13,95 | 14,16 | 13,92 | 14,03 | 0,50% | 156.862,00 |
| 25.06.2025 | 14,28 | 14,42 | 13,88 | 13,96 | -2,10% | 175.570,00 |
| 24.06.2025 | 13,96 | 14,26 | 13,62 | 14,26 | 2,96% | 227.023,00 |
| 23.06.2025 | 13,83 | 14,00 | 13,22 | 13,85 | -0,43% | 317.138,00 |
| 20.06.2025 | 14,27 | 14,32 | 13,89 | 13,91 | -1,70% | 852.762,00 |
| 18.06.2025 | 13,89 | 14,39 | 13,85 | 14,15 | 1,87% | 272.711,00 |
| 17.06.2025 | 14,14 | 14,21 | 13,78 | 13,89 | -2,87% | 261.241,00 |
| 16.06.2025 | 14,00 | 14,46 | 13,97 | 14,30 | 3,32% | 322.703,00 |
| 13.06.2025 | 13,75 | 14,04 | 13,49 | 13,84 | -0,29% | 228.710,00 |
| 12.06.2025 | 13,81 | 14,03 | 13,79 | 13,88 | -0,43% | 232.884,00 |
| 11.06.2025 | 13,97 | 14,20 | 13,89 | 13,94 | 0,72% | 216.923,00 |
| 10.06.2025 | 13,72 | 14,06 | 13,72 | 13,84 | 1,10% | 225.615,00 |
| 09.06.2025 | 13,67 | 13,92 | 13,54 | 13,69 | 1,41% | 260.528,00 |
| 06.06.2025 | 13,33 | 13,53 | 13,22 | 13,50 | 2,12% | 207.564,00 |
| 05.06.2025 | 13,10 | 13,29 | 12,90 | 13,22 | 2,80% | 225.550,00 |
| 04.06.2025 | 12,97 | 13,01 | 12,68 | 12,86 | -0,46% | 206.708,00 |
| 03.06.2025 | 12,65 | 13,08 | 12,65 | 12,92 | 3,36% | 350.712,00 |
| 02.06.2025 | 12,44 | 12,89 | 12,44 | 12,50 | -0,48% | 363.124,00 |
| 30.05.2025 | 12,44 | 12,67 | 12,36 | 12,56 | 1,13% | 349.231,00 |
| 29.05.2025 | 12,62 | 12,73 | 12,33 | 12,42 | -1,27% | 429.849,00 |
| 28.05.2025 | 12,26 | 12,60 | 11,92 | 12,58 | 2,53% | 280.916,00 |
| 27.05.2025 | 11,39 | 12,31 | 11,25 | 12,27 | 8,97% | 430.584,00 |
| 23.05.2025 | 11,10 | 11,29 | 11,00 | 11,26 | -0,44% | 357.896,00 |
| 22.05.2025 | 11,15 | 11,42 | 11,12 | 11,31 | 1,71% | 313.749,00 |
| 21.05.2025 | 11,25 | 11,25 | 11,02 | 11,12 | -1,68% | 217.351,00 |
| 20.05.2025 | 11,00 | 11,35 | 10,93 | 11,31 | 2,45% | 289.326,00 |
| 19.05.2025 | 11,51 | 11,63 | 11,02 | 11,04 | -5,40% | 168.029,00 |
| 16.05.2025 | 11,70 | 11,79 | 11,47 | 11,67 | -0,26% | 214.226,00 |
| 15.05.2025 | 11,77 | 11,99 | 11,37 | 11,70 | -0,59% | 345.971,00 |
| 14.05.2025 | 11,93 | 12,01 | 11,52 | 11,77 | -1,83% | 309.443,00 |
| 13.05.2025 | 12,16 | 12,40 | 11,77 | 11,99 | -0,33% | 240.021,00 |
| 12.05.2025 | 12,19 | 12,19 | 11,85 | 12,03 | 0,92% | 239.769,00 |
| 09.05.2025 | 11,66 | 11,93 | 11,44 | 11,92 | 1,62% | 199.277,00 |
| 08.05.2025 | 11,60 | 11,83 | 11,47 | 11,73 | 1,47% | 258.723,00 |
| 07.05.2025 | 11,73 | 11,99 | 11,44 | 11,56 | -1,45% | 223.564,00 |
| 06.05.2025 | 11,16 | 11,83 | 11,11 | 11,73 | 4,36% | 269.662,00 |
| 05.05.2025 | 11,92 | 11,92 | 10,95 | 11,24 | -6,18% | 477.663,00 |
| 02.05.2025 | 11,58 | 12,64 | 11,47 | 11,98 | 4,26% | 464.455,00 |
| 01.05.2025 | 11,20 | 11,53 | 10,88 | 11,49 | 3,23% | 482.275,00 |
| 30.04.2025 | 12,03 | 12,98 | 10,07 | 11,13 | -14,52% | 854.000,00 |
| 29.04.2025 | 12,77 | 13,04 | 12,66 | 13,02 | 1,48% | 193.781,00 |
| 28.04.2025 | 12,71 | 12,87 | 12,49 | 12,83 | 0,79% | 191.970,00 |
| 25.04.2025 | 12,83 | 12,92 | 12,52 | 12,73 | -1,77% | 186.920,00 |
| 24.04.2025 | 12,81 | 13,04 | 12,77 | 12,96 | 1,09% | 125.571,00 |
| 23.04.2025 | 13,08 | 13,12 | 12,65 | 12,82 | -0,93% | 163.000,00 |
| 22.04.2025 | 12,96 | 13,05 | 12,59 | 12,94 | 1,01% | 181.284,00 |
| 21.04.2025 | 13,01 | 13,09 | 12,64 | 12,81 | -1,99% | 196.685,00 |
| 17.04.2025 | 12,80 | 13,10 | 12,52 | 13,07 | 1,79% | 207.495,00 |
| 16.04.2025 | 13,03 | 13,40 | 12,58 | 12,84 | -1,31% | 179.194,00 |
| 15.04.2025 | 12,39 | 13,13 | 12,39 | 13,01 | 1,09% | 169.327,00 |
| 14.04.2025 | 12,51 | 13,02 | 12,46 | 12,87 | 1,66% | 218.617,00 |
| 11.04.2025 | 12,50 | 12,71 | 12,31 | 12,66 | 1,28% | 237.244,00 |
| 10.04.2025 | 12,54 | 12,60 | 12,07 | 12,50 | -0,64% | 246.409,00 |
| 09.04.2025 | 12,38 | 13,16 | 12,00 | 12,58 | 1,04% | 404.524,00 |