13,650$
-2,43%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,69 | 14,01 | 13,47 | 13,65 | -2,43% | 344.686,00 |
| 26.02.2026 | 13,75 | 14,38 | 13,41 | 13,99 | 3,25% | 365.785,00 |
| 25.02.2026 | 13,47 | 13,56 | 13,38 | 13,55 | 0,93% | 247.238,00 |
| 24.02.2026 | 13,33 | 13,49 | 13,24 | 13,43 | -0,33% | 191.923,00 |
| 20.02.2026 | 13,42 | 13,48 | 13,09 | 13,47 | 0,37% | 243.616,00 |
| 19.02.2026 | 13,15 | 13,54 | 13,12 | 13,42 | 1,82% | 307.685,00 |
| 18.02.2026 | 12,83 | 13,22 | 12,83 | 13,18 | 1,31% | 201.629,00 |
| 17.02.2026 | 12,96 | 13,14 | 12,94 | 13,01 | 0,54% | 141.497,00 |
| 13.02.2026 | 12,80 | 12,96 | 12,53 | 12,94 | 1,25% | 338.365,00 |
| 12.02.2026 | 12,82 | 12,98 | 12,56 | 12,78 | 0,99% | 209.419,00 |
| 11.02.2026 | 12,65 | 12,95 | 12,52 | 12,66 | -0,04% | 209.952,00 |
| 10.02.2026 | 12,52 | 12,89 | 12,51 | 12,66 | 1,36% | 210.999,00 |
| 09.02.2026 | 12,23 | 12,55 | 11,96 | 12,49 | 2,21% | 251.100,00 |
| 06.02.2026 | 12,21 | 12,52 | 12,11 | 12,22 | 0,41% | 392.947,00 |
| 05.02.2026 | 11,84 | 12,22 | 11,65 | 12,17 | 3,66% | 551.486,00 |
| 04.02.2026 | 11,87 | 12,13 | 11,67 | 11,74 | -0,34% | 222.716,00 |
| 03.02.2026 | 11,92 | 12,24 | 11,69 | 11,78 | -1,59% | 257.139,00 |
| 02.02.2026 | 11,84 | 12,22 | 11,78 | 11,97 | 0,84% | 309.718,00 |
| 30.01.2026 | 11,23 | 11,88 | 11,23 | 11,87 | 5,09% | 352.190,00 |
| 29.01.2026 | 11,08 | 11,33 | 11,08 | 11,30 | 2,40% | 238.797,00 |
| 28.01.2026 | 11,16 | 11,32 | 11,03 | 11,03 | -0,63% | 224.819,00 |
| 27.01.2026 | 11,29 | 11,29 | 10,80 | 11,10 | -0,54% | 373.704,00 |
| 26.01.2026 | 11,13 | 11,36 | 11,05 | 11,16 | -4,12% | 276.323,00 |
| 22.01.2026 | 11,68 | 11,82 | 11,62 | 11,64 | -0,13% | 247.901,00 |
| 21.01.2026 | 11,33 | 11,76 | 11,15 | 11,66 | 4,16% | 313.973,00 |
| 20.01.2026 | 11,37 | 11,55 | 11,17 | 11,19 | -3,87% | 299.561,00 |
| 16.01.2026 | 11,68 | 11,73 | 11,55 | 11,64 | 0,09% | 347.165,00 |
| 15.01.2026 | 11,59 | 11,69 | 11,45 | 11,63 | 0,61% | 265.138,00 |
| 14.01.2026 | 11,76 | 11,87 | 11,53 | 11,56 | -1,62% | 280.487,00 |
| 13.01.2026 | 11,75 | 11,88 | 11,61 | 11,75 | -0,09% | 233.627,00 |
| 12.01.2026 | 11,50 | 11,84 | 11,50 | 11,76 | 1,73% | 208.362,00 |
| 09.01.2026 | 11,62 | 11,77 | 11,44 | 11,56 | -0,52% | 185.381,00 |
| 08.01.2026 | 11,50 | 11,80 | 11,50 | 11,62 | 0,61% | 228.841,00 |
| 07.01.2026 | 11,62 | 11,88 | 11,39 | 11,55 | -0,26% | 224.811,00 |
| 06.01.2026 | 11,22 | 11,59 | 11,22 | 11,58 | 2,30% | 232.382,00 |
| 05.01.2026 | 11,20 | 11,59 | 11,20 | 11,32 | 0,09% | 240.447,00 |
| 02.01.2026 | 11,58 | 11,64 | 11,28 | 11,31 | -2,16% | 307.564,00 |
| 31.12.2025 | 11,61 | 11,63 | 11,46 | 11,56 | -0,52% | 284.681,00 |
| 30.12.2025 | 11,50 | 11,84 | 11,46 | 11,62 | 0,78% | 225.403,00 |
| 29.12.2025 | 11,26 | 11,54 | 11,26 | 11,53 | 1,95% | 272.720,00 |
| 26.12.2025 | 11,39 | 11,40 | 11,20 | 11,31 | -0,88% | 176.255,00 |
| 24.12.2025 | 11,34 | 11,45 | 11,19 | 11,41 | 0,71% | 158.747,00 |
| 23.12.2025 | 11,25 | 11,61 | 11,25 | 11,33 | 0,18% | 450.171,00 |
| 22.12.2025 | 11,17 | 11,45 | 11,13 | 11,31 | 1,25% | 273.726,00 |
| 19.12.2025 | 11,49 | 11,64 | 11,16 | 11,17 | -3,29% | 826.326,00 |
| 18.12.2025 | 11,68 | 11,80 | 11,55 | 11,55 | -1,11% | 432.175,00 |
| 17.12.2025 | 11,91 | 12,07 | 11,56 | 11,68 | -1,77% | 547.746,00 |
| 16.12.2025 | 11,71 | 12,06 | 11,71 | 11,89 | -0,17% | 535.856,00 |
| 15.12.2025 | 11,73 | 11,95 | 11,54 | 11,91 | 1,62% | 468.809,00 |
| 12.12.2025 | 11,63 | 11,81 | 11,58 | 11,72 | 0,77% | 379.298,00 |
| 11.12.2025 | 11,46 | 11,63 | 11,40 | 11,63 | 1,84% | 299.821,00 |
| 10.12.2025 | 11,06 | 11,53 | 10,90 | 11,42 | 2,79% | 570.903,00 |
| 09.12.2025 | 11,24 | 11,39 | 10,89 | 11,11 | -1,16% | 342.354,00 |
| 08.12.2025 | 11,37 | 11,44 | 11,18 | 11,24 | -0,44% | 433.775,00 |
| 05.12.2025 | 10,81 | 11,32 | 10,65 | 11,29 | 3,86% | 261.269,00 |
| 04.12.2025 | 10,75 | 10,88 | 10,61 | 10,87 | 0,74% | 261.566,00 |
| 03.12.2025 | 10,83 | 10,96 | 10,78 | 10,79 | 0,00% | 198.456,00 |
| 02.12.2025 | 10,78 | 10,87 | 10,66 | 10,79 | 0,42% | 249.935,00 |
| 01.12.2025 | 10,85 | 10,99 | 10,65 | 10,75 | -1,69% | 224.030,00 |
| 28.11.2025 | 11,03 | 11,10 | 10,75 | 10,93 | -0,55% | 158.335,00 |
| 26.11.2025 | 10,99 | 11,24 | 10,97 | 10,99 | -0,18% | 495.582,00 |
| 25.11.2025 | 10,84 | 11,12 | 10,84 | 11,01 | 2,28% | 313.340,00 |
| 24.11.2025 | 10,65 | 10,83 | 10,60 | 10,77 | 7,01% | 510.768,00 |
| 20.11.2025 | 10,21 | 10,24 | 9,99 | 10,06 | 0,95% | 361.094,00 |
| 19.11.2025 | 10,04 | 10,04 | 9,67 | 9,97 | -0,94% | 417.035,00 |
| 18.11.2025 | 9,89 | 10,10 | 9,81 | 10,06 | 1,72% | 270.159,00 |
| 17.11.2025 | 10,25 | 10,29 | 9,81 | 9,89 | -5,18% | 444.991,00 |
| 13.11.2025 | 10,75 | 10,87 | 10,38 | 10,43 | -3,52% | 313.747,00 |
| 12.11.2025 | 11,08 | 11,17 | 10,80 | 10,81 | -2,52% | 234.986,00 |
| 11.11.2025 | 11,09 | 11,16 | 10,95 | 11,09 | 0,64% | 183.619,00 |
| 10.11.2025 | 11,01 | 11,29 | 11,01 | 11,02 | 1,10% | 262.676,00 |
| 07.11.2025 | 11,15 | 11,28 | 10,84 | 10,90 | -3,15% | 283.173,00 |
| 06.11.2025 | 11,46 | 11,50 | 11,12 | 11,26 | -1,87% | 311.920,00 |
| 05.11.2025 | 11,57 | 11,74 | 11,43 | 11,47 | -0,78% | 363.417,00 |
| 04.11.2025 | 12,12 | 12,18 | 11,44 | 11,56 | -5,01% | 292.543,00 |
| 03.11.2025 | 12,24 | 12,42 | 12,01 | 12,17 | -1,22% | 393.907,00 |
| 31.10.2025 | 12,34 | 12,50 | 12,05 | 12,32 | -0,65% | 518.227,00 |
| 30.10.2025 | 13,14 | 13,44 | 12,03 | 12,40 | -5,42% | 622.295,00 |
| 29.10.2025 | 12,89 | 13,40 | 12,69 | 13,11 | 1,47% | 374.768,00 |
| 28.10.2025 | 12,88 | 12,98 | 12,78 | 12,92 | 0,23% | 256.523,00 |
| 27.10.2025 | 13,15 | 13,18 | 12,80 | 12,89 | -1,75% | 216.714,00 |
| 24.10.2025 | 12,85 | 13,13 | 12,61 | 13,12 | 2,74% | 258.652,00 |
| 23.10.2025 | 12,74 | 12,93 | 12,67 | 12,77 | 0,31% | 285.106,00 |
| 22.10.2025 | 12,67 | 12,81 | 12,53 | 12,73 | -0,24% | 314.885,00 |
| 21.10.2025 | 12,90 | 12,90 | 12,62 | 12,76 | 0,00% | 226.911,00 |
| 20.10.2025 | 13,25 | 13,31 | 12,65 | 12,76 | -3,11% | 204.825,00 |
| 17.10.2025 | 13,12 | 13,33 | 13,07 | 13,17 | -0,30% | 241.799,00 |
| 16.10.2025 | 13,57 | 13,57 | 13,17 | 13,21 | -3,08% | 284.339,00 |
| 15.10.2025 | 13,49 | 13,83 | 13,44 | 13,63 | 1,41% | 227.806,00 |
| 14.10.2025 | 13,11 | 13,60 | 13,06 | 13,44 | 1,05% | 250.372,00 |
| 13.10.2025 | 13,28 | 13,51 | 13,13 | 13,30 | 1,33% | 224.375,00 |
| 10.10.2025 | 13,06 | 13,41 | 12,99 | 13,13 | 0,19% | 257.866,00 |
| 09.10.2025 | 13,68 | 13,78 | 13,09 | 13,10 | -4,87% | 348.791,00 |
| 08.10.2025 | 13,60 | 13,80 | 13,47 | 13,77 | 2,15% | 245.563,00 |
| 07.10.2025 | 13,34 | 13,50 | 13,19 | 13,48 | 0,60% | 254.413,00 |
| 06.10.2025 | 13,90 | 13,90 | 13,34 | 13,40 | 1,28% | 257.877,00 |
| 02.10.2025 | 13,18 | 13,27 | 13,05 | 13,23 | 0,38% | 186.358,00 |
| 01.10.2025 | 13,31 | 13,31 | 13,02 | 13,18 | -1,79% | 183.079,00 |
| 30.09.2025 | 13,27 | 13,43 | 13,14 | 13,42 | 0,98% | 213.911,00 |
| 29.09.2025 | 13,32 | 13,38 | 13,03 | 13,29 | 0,00% | 173.392,00 |