15,890$
-1,73%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2024 | 17,16 | 17,29 | 16,56 | 16,64 | -1,68% | 111.541,00 |
| 11.06.2024 | 16,69 | 17,09 | 16,20 | 16,92 | 4,00% | 241.905,00 |
| 10.06.2024 | 17,50 | 17,51 | 15,35 | 16,27 | -8,65% | 407.636,00 |
| 07.06.2024 | 18,13 | 18,23 | 17,74 | 17,81 | -3,26% | 131.215,00 |
| 06.06.2024 | 18,68 | 18,78 | 18,34 | 18,41 | -2,18% | 105.288,00 |
| 05.06.2024 | 18,61 | 18,84 | 18,45 | 18,82 | 1,35% | 130.172,00 |
| 04.06.2024 | 18,64 | 18,71 | 18,21 | 18,57 | -1,01% | 113.055,00 |
| 03.06.2024 | 19,00 | 19,32 | 18,56 | 18,76 | -0,27% | 146.242,00 |
| 31.05.2024 | 18,32 | 18,91 | 18,32 | 18,81 | 3,13% | 155.822,00 |
| 30.05.2024 | 18,00 | 18,31 | 17,87 | 18,24 | 2,59% | 213.038,00 |
| 29.05.2024 | 17,33 | 18,03 | 17,07 | 17,78 | 1,69% | 157.708,00 |
| 28.05.2024 | 17,82 | 17,82 | 17,20 | 17,49 | -1,88% | 186.634,00 |
| 24.05.2024 | 17,82 | 17,89 | 17,57 | 17,82 | 0,56% | 110.997,00 |
| 23.05.2024 | 17,80 | 18,05 | 17,61 | 17,72 | -0,67% | 174.067,00 |
| 22.05.2024 | 17,76 | 18,05 | 17,55 | 17,84 | 0,06% | 141.758,00 |
| 21.05.2024 | 17,79 | 17,90 | 17,24 | 17,83 | -0,11% | 191.277,00 |
| 20.05.2024 | 18,24 | 18,39 | 17,83 | 17,85 | -2,57% | 152.454,00 |
| 17.05.2024 | 18,27 | 18,37 | 18,06 | 18,32 | 0,88% | 121.255,00 |
| 16.05.2024 | 17,53 | 18,19 | 17,50 | 18,16 | 2,54% | 189.816,00 |
| 15.05.2024 | 17,57 | 17,77 | 17,34 | 17,71 | 1,61% | 183.204,00 |
| 14.05.2024 | 17,35 | 17,48 | 17,20 | 17,43 | 1,93% | 159.653,00 |
| 13.05.2024 | 16,86 | 17,46 | 16,86 | 17,10 | 1,18% | 187.119,00 |
| 10.05.2024 | 17,03 | 17,30 | 16,56 | 16,90 | -1,17% | 229.915,00 |
| 09.05.2024 | 16,36 | 17,25 | 16,06 | 17,10 | 4,46% | 363.600,00 |
| 08.05.2024 | 15,37 | 16,68 | 15,32 | 16,37 | 10,01% | 451.620,00 |
| 07.05.2024 | 14,27 | 15,17 | 14,20 | 14,88 | 5,08% | 336.561,00 |
| 06.05.2024 | 13,50 | 14,19 | 13,38 | 14,16 | 5,12% | 268.774,00 |
| 03.05.2024 | 12,90 | 13,60 | 11,87 | 13,47 | 1,58% | 294.053,00 |
| 02.05.2024 | 13,05 | 13,42 | 12,88 | 13,26 | 2,63% | 188.859,00 |
| 01.05.2024 | 12,95 | 13,23 | 12,78 | 12,92 | 0,78% | 222.862,00 |
| 30.04.2024 | 13,40 | 13,57 | 12,74 | 12,82 | -4,33% | 182.309,00 |
| 29.04.2024 | 13,39 | 13,69 | 13,36 | 13,40 | 0,07% | 159.340,00 |
| 26.04.2024 | 13,95 | 13,97 | 13,33 | 13,39 | -4,01% | 128.770,00 |
| 25.04.2024 | 14,09 | 14,36 | 13,94 | 13,95 | -1,55% | 247.712,00 |
| 24.04.2024 | 13,97 | 14,23 | 13,48 | 14,17 | 0,93% | 262.750,00 |
| 23.04.2024 | 14,04 | 14,32 | 14,00 | 14,04 | 0,36% | 174.813,00 |
| 22.04.2024 | 14,73 | 14,79 | 13,91 | 13,99 | -4,77% | 161.065,00 |
| 19.04.2024 | 14,35 | 14,73 | 14,35 | 14,69 | 1,59% | 184.408,00 |
| 18.04.2024 | 14,49 | 14,68 | 14,40 | 14,46 | 0,56% | 136.571,00 |
| 17.04.2024 | 14,78 | 14,90 | 14,38 | 14,38 | -1,63% | 109.131,00 |
| 16.04.2024 | 15,20 | 15,21 | 14,55 | 14,62 | -4,07% | 137.922,00 |
| 15.04.2024 | 15,00 | 15,32 | 14,70 | 15,24 | 2,11% | 200.358,00 |
| 12.04.2024 | 15,27 | 15,46 | 14,87 | 14,93 | -2,39% | 115.148,00 |
| 11.04.2024 | 15,07 | 15,34 | 15,01 | 15,29 | 2,21% | 122.407,00 |
| 10.04.2024 | 15,23 | 15,23 | 14,65 | 14,96 | -3,15% | 159.579,00 |
| 09.04.2024 | 15,55 | 15,76 | 15,39 | 15,45 | -0,41% | 90.397,00 |
| 08.04.2024 | 16,08 | 16,14 | 15,48 | 15,51 | -3,12% | 87.890,00 |
| 05.04.2024 | 16,45 | 16,48 | 16,00 | 16,01 | -3,50% | 216.414,00 |
| 04.04.2024 | 16,66 | 16,98 | 16,56 | 16,59 | 0,79% | 175.072,00 |
| 03.04.2024 | 16,20 | 16,52 | 16,13 | 16,46 | 1,04% | 88.496,00 |
| 02.04.2024 | 16,72 | 16,75 | 16,14 | 16,29 | -2,54% | 106.737,00 |
| 01.04.2024 | 17,52 | 17,52 | 16,66 | 16,72 | -3,77% | 117.934,00 |
| 28.03.2024 | 17,71 | 17,78 | 17,36 | 17,37 | -1,59% | 169.302,00 |
| 27.03.2024 | 17,28 | 17,68 | 17,28 | 17,65 | 2,68% | 120.820,00 |
| 26.03.2024 | 17,25 | 17,47 | 17,05 | 17,19 | 0,29% | 129.837,00 |
| 25.03.2024 | 17,22 | 17,33 | 16,95 | 17,14 | 0,11% | 99.687,00 |
| 22.03.2024 | 17,68 | 17,68 | 17,10 | 17,12 | -2,77% | 74.173,00 |
| 21.03.2024 | 17,72 | 18,12 | 17,21 | 17,61 | -0,68% | 105.816,00 |
| 20.03.2024 | 17,53 | 17,87 | 17,24 | 17,73 | 1,20% | 81.015,00 |
| 19.03.2024 | 17,37 | 17,66 | 17,37 | 17,52 | 0,98% | 126.251,00 |
| 18.03.2024 | 17,73 | 18,02 | 17,25 | 17,35 | -1,31% | 138.741,00 |
| 15.03.2024 | 17,48 | 17,81 | 17,27 | 17,58 | 0,69% | 210.740,00 |
| 14.03.2024 | 17,91 | 17,96 | 17,37 | 17,46 | -2,95% | 79.812,00 |
| 13.03.2024 | 17,50 | 18,02 | 17,50 | 17,99 | 1,01% | 120.486,00 |
| 12.03.2024 | 18,04 | 18,07 | 17,73 | 17,81 | -2,68% | 70.648,00 |
| 11.03.2024 | 18,24 | 18,60 | 18,08 | 18,30 | 0,00% | 89.001,00 |
| 08.03.2024 | 18,73 | 18,73 | 18,24 | 18,30 | -1,13% | 115.025,00 |
| 07.03.2024 | 18,81 | 18,83 | 18,40 | 18,51 | -1,44% | 85.791,00 |
| 06.03.2024 | 18,87 | 19,00 | 18,57 | 18,78 | 0,05% | 100.826,00 |
| 05.03.2024 | 18,64 | 18,87 | 18,42 | 18,77 | 0,00% | 144.386,00 |
| 04.03.2024 | 18,90 | 19,09 | 18,64 | 18,77 | 1,40% | 173.575,00 |
| 01.03.2024 | 19,33 | 20,00 | 18,48 | 18,51 | -0,80% | 160.741,00 |
| 29.02.2024 | 18,65 | 18,77 | 18,48 | 18,66 | 1,63% | 128.543,00 |
| 28.02.2024 | 18,48 | 18,79 | 18,29 | 18,36 | -1,55% | 76.893,00 |
| 27.02.2024 | 18,87 | 18,95 | 18,64 | 18,65 | -0,32% | 74.923,00 |
| 26.02.2024 | 18,40 | 18,78 | 18,38 | 18,71 | 0,75% | 134.164,00 |
| 23.02.2024 | 18,98 | 18,98 | 18,47 | 18,57 | -2,57% | 171.668,00 |
| 22.02.2024 | 21,00 | 21,04 | 18,94 | 19,06 | -9,75% | 195.175,00 |
| 21.02.2024 | 20,49 | 22,27 | 20,08 | 21,12 | 8,75% | 238.674,00 |
| 20.02.2024 | 19,54 | 19,78 | 19,28 | 19,42 | -1,22% | 154.579,00 |
| 16.02.2024 | 20,17 | 20,23 | 19,64 | 19,66 | -3,15% | 154.279,00 |
| 15.02.2024 | 19,74 | 20,34 | 19,58 | 20,30 | 3,36% | 112.329,00 |
| 14.02.2024 | 19,93 | 19,93 | 19,58 | 19,64 | -0,05% | 62.141,00 |
| 13.02.2024 | 20,11 | 20,72 | 19,60 | 19,65 | -4,80% | 159.593,00 |
| 12.02.2024 | 20,21 | 20,94 | 20,21 | 20,64 | 2,48% | 113.751,00 |
| 09.02.2024 | 19,85 | 20,19 | 19,71 | 20,14 | 1,77% | 100.907,00 |
| 08.02.2024 | 19,22 | 19,79 | 19,00 | 19,79 | 2,48% | 91.292,00 |
| 07.02.2024 | 19,69 | 19,69 | 19,24 | 19,31 | -2,20% | 74.200,00 |
| 06.02.2024 | 19,64 | 19,95 | 19,61 | 19,75 | -0,18% | 54.707,00 |
| 05.02.2024 | 19,98 | 20,12 | 19,58 | 19,78 | -2,42% | 65.593,00 |
| 02.02.2024 | 20,57 | 20,77 | 20,24 | 20,27 | -2,64% | 52.175,00 |
| 01.02.2024 | 20,69 | 20,93 | 20,62 | 20,82 | 1,61% | 52.232,00 |
| 31.01.2024 | 20,78 | 20,91 | 20,47 | 20,49 | -1,77% | 102.129,00 |
| 30.01.2024 | 20,86 | 20,94 | 20,68 | 20,86 | -0,76% | 55.281,00 |
| 29.01.2024 | 20,83 | 21,02 | 20,65 | 21,02 | 0,67% | 46.743,00 |
| 26.01.2024 | 20,85 | 21,06 | 20,64 | 20,88 | 0,72% | 74.710,00 |
| 25.01.2024 | 20,46 | 20,76 | 20,44 | 20,73 | 2,62% | 111.032,00 |
| 24.01.2024 | 21,03 | 21,03 | 20,07 | 20,20 | -3,07% | 86.451,00 |