10,420$
-1,04%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 10,43 | 10,51 | 10,24 | 10,42 | -1,04% | 598.421,00 |
| 13.10.2026 | 10,57 | 10,65 | 10,42 | 10,53 | -0,05% | 577.641,00 |
| 12.10.2026 | 10,38 | 10,75 | 10,21 | 10,54 | 1,30% | 1.290.259,00 |
| 09.10.2026 | 11,39 | 11,53 | 10,11 | 10,40 | -9,72% | 1.074.538,00 |
| 08.10.2026 | 11,75 | 11,95 | 11,12 | 11,52 | -2,66% | 868.281,00 |
| 07.10.2026 | 11,39 | 11,84 | 11,39 | 11,84 | 2,91% | 550.277,00 |
| 06.10.2026 | 11,30 | 11,55 | 11,09 | 11,50 | 2,68% | 669.440,00 |
| 05.10.2026 | 11,02 | 11,29 | 10,70 | 11,20 | 3,04% | 1.156.359,00 |
| 02.10.2026 | 11,30 | 11,50 | 10,79 | 10,87 | -2,51% | 789.746,00 |
| 01.10.2026 | 11,23 | 11,51 | 10,94 | 11,15 | -0,54% | 746.266,00 |
| 30.09.2026 | 11,37 | 11,44 | 10,95 | 11,21 | -1,19% | 932.455,00 |
| 29.09.2026 | 11,29 | 11,53 | 11,14 | 11,35 | -0,04% | 1.012.548,00 |
| 28.09.2026 | 11,74 | 11,90 | 11,32 | 11,35 | -3,49% | 746.061,00 |
| 25.09.2026 | 11,94 | 12,16 | 11,55 | 11,76 | -1,92% | 1.163.153,00 |
| 24.09.2026 | 12,09 | 12,25 | 11,92 | 11,99 | -0,83% | 783.557,00 |
| 23.09.2026 | 12,30 | 12,44 | 12,05 | 12,09 | -1,79% | 789.683,00 |
| 22.09.2026 | 12,17 | 12,32 | 11,91 | 12,31 | 1,57% | 693.697,00 |
| 21.09.2026 | 11,74 | 12,38 | 11,57 | 12,12 | 4,48% | 1.122.590,00 |
| 18.09.2026 | 11,30 | 11,62 | 11,24 | 11,60 | 1,31% | 7.765.924,00 |
| 17.09.2026 | 11,75 | 11,91 | 11,30 | 11,45 | -1,29% | 1.029.404,00 |
| 16.09.2026 | 11,65 | 11,90 | 11,50 | 11,60 | -0,22% | 956.533,00 |
| 15.09.2026 | 11,80 | 11,80 | 11,50 | 11,63 | -1,40% | 695.945,00 |
| 14.09.2026 | 11,91 | 12,04 | 11,71 | 11,79 | -0,84% | 686.666,00 |
| 11.09.2026 | 12,13 | 12,18 | 11,66 | 11,89 | -0,67% | 683.415,00 |
| 10.09.2026 | 11,96 | 12,10 | 11,85 | 11,97 | 0,42% | 660.587,00 |
| 09.09.2026 | 12,09 | 12,09 | 11,64 | 11,92 | -2,21% | 744.071,00 |
| 08.09.2026 | 12,46 | 12,46 | 11,83 | 12,19 | -3,18% | 1.209.496,00 |
| 04.09.2026 | 12,52 | 12,70 | 12,39 | 12,59 | 0,40% | 431.204,00 |
| 03.09.2026 | 12,75 | 12,78 | 12,44 | 12,54 | -0,71% | 278.458,00 |
| 02.09.2026 | 12,33 | 12,66 | 12,33 | 12,63 | 3,52% | 420.810,00 |
| 01.09.2026 | 12,47 | 12,47 | 12,11 | 12,20 | -1,37% | 472.435,00 |
| 31.08.2026 | 12,72 | 12,73 | 12,14 | 12,37 | -0,64% | 442.852,00 |
| 28.08.2026 | 12,21 | 12,66 | 12,15 | 12,45 | 2,30% | 356.567,00 |
| 27.08.2026 | 12,19 | 12,34 | 12,10 | 12,17 | -1,62% | 331.262,00 |
| 26.08.2026 | 12,35 | 12,50 | 12,20 | 12,37 | 0,73% | 308.672,00 |
| 25.08.2026 | 12,32 | 12,44 | 12,24 | 12,28 | -0,16% | 255.546,00 |
| 24.08.2026 | 12,30 | 12,53 | 12,25 | 12,30 | -0,24% | 275.856,00 |
| 21.08.2026 | 12,41 | 12,78 | 12,25 | 12,33 | 0,15% | 307.623,00 |
| 20.08.2026 | 12,33 | 12,51 | 11,81 | 12,31 | 1,29% | 505.102,00 |
| 19.08.2026 | 12,18 | 12,34 | 12,07 | 12,16 | -0,12% | 588.300,00 |
| 18.08.2026 | 12,54 | 12,99 | 11,76 | 12,17 | -3,57% | 538.588,00 |
| 17.08.2026 | 13,13 | 13,31 | 12,51 | 12,62 | -4,97% | 341.592,00 |
| 14.08.2026 | 13,70 | 13,70 | 13,23 | 13,28 | -1,19% | 277.152,00 |
| 13.08.2026 | 13,03 | 13,53 | 13,03 | 13,44 | 3,15% | 329.223,00 |
| 12.08.2026 | 13,92 | 13,92 | 12,98 | 13,03 | -2,54% | 312.792,00 |
| 11.08.2026 | 13,33 | 13,70 | 13,29 | 13,37 | 0,38% | 283.098,00 |
| 10.08.2026 | 13,50 | 13,65 | 13,17 | 13,32 | -1,19% | 423.605,00 |
| 07.08.2026 | 13,32 | 13,57 | 13,32 | 13,48 | 0,60% | 363.560,00 |
| 06.08.2026 | 13,21 | 13,87 | 13,12 | 13,40 | 3,04% | 494.730,00 |
| 05.08.2026 | 13,09 | 13,42 | 12,63 | 13,01 | -2,95% | 406.187,00 |
| 04.08.2026 | 12,81 | 13,50 | 12,61 | 13,40 | 7,63% | 676.390,00 |
| 03.08.2026 | 12,20 | 12,61 | 12,20 | 12,45 | 4,05% | 697.341,00 |
| 31.07.2026 | 11,90 | 12,25 | 11,67 | 11,97 | 1,27% | 714.440,00 |
| 30.07.2026 | 12,48 | 12,93 | 11,43 | 11,82 | -6,93% | 898.430,00 |
| 29.07.2026 | 11,66 | 13,12 | 11,15 | 12,70 | 7,36% | 862.224,00 |
| 28.07.2026 | 11,68 | 12,27 | 11,66 | 11,83 | 2,65% | 698.995,00 |
| 27.07.2026 | 11,53 | 11,62 | 11,35 | 11,52 | 0,88% | 357.299,00 |
| 24.07.2026 | 11,64 | 11,67 | 11,41 | 11,42 | -0,52% | 513.282,00 |
| 23.07.2026 | 11,57 | 11,89 | 11,40 | 11,48 | -2,30% | 454.949,00 |
| 22.07.2026 | 11,69 | 11,80 | 11,53 | 11,75 | 1,91% | 379.438,00 |
| 21.07.2026 | 11,01 | 11,58 | 11,00 | 11,53 | 3,78% | 460.319,00 |
| 20.07.2026 | 11,34 | 11,63 | 11,05 | 11,11 | -2,37% | 523.806,00 |
| 17.07.2026 | 12,26 | 12,29 | 11,32 | 11,38 | -7,22% | 800.428,00 |
| 16.07.2026 | 12,29 | 12,56 | 12,21 | 12,27 | 0,45% | 378.302,00 |
| 15.07.2026 | 12,18 | 12,46 | 12,05 | 12,21 | 0,25% | 354.807,00 |
| 14.07.2026 | 12,80 | 12,80 | 12,13 | 12,18 | -3,87% | 434.398,00 |
| 13.07.2026 | 12,80 | 12,99 | 12,67 | 12,67 | -0,24% | 333.746,00 |
| 10.07.2026 | 12,70 | 12,92 | 12,53 | 12,70 | 0,24% | 313.788,00 |
| 09.07.2026 | 12,91 | 12,98 | 12,63 | 12,67 | -2,09% | 348.182,00 |
| 08.07.2026 | 12,77 | 13,33 | 12,72 | 12,94 | 1,09% | 372.469,00 |
| 07.07.2026 | 13,23 | 13,46 | 12,75 | 12,80 | -2,36% | 401.237,00 |
| 06.07.2026 | 13,63 | 13,86 | 13,10 | 13,11 | -3,25% | 420.720,00 |
| 02.07.2026 | 14,70 | 14,82 | 13,15 | 13,55 | -7,19% | 519.283,00 |
| 01.07.2026 | 15,11 | 15,32 | 14,57 | 14,60 | -3,18% | 398.266,00 |
| 30.06.2026 | 15,62 | 15,72 | 15,03 | 15,08 | -3,58% | 479.366,00 |
| 29.06.2026 | 15,45 | 15,94 | 15,12 | 15,64 | 1,23% | 515.319,00 |
| 26.06.2026 | 15,08 | 15,59 | 14,98 | 15,45 | 2,79% | 1.087.417,00 |
| 25.06.2026 | 14,51 | 15,06 | 14,40 | 15,03 | 2,80% | 494.625,00 |
| 24.06.2026 | 14,00 | 14,68 | 13,97 | 14,62 | 3,47% | 429.674,00 |
| 23.06.2026 | 13,95 | 14,35 | 13,79 | 14,13 | 2,02% | 580.894,00 |
| 22.06.2026 | 13,91 | 14,18 | 13,75 | 13,85 | -2,33% | 402.048,00 |
| 18.06.2026 | 14,59 | 14,68 | 14,04 | 14,18 | -2,27% | 1.019.486,00 |
| 17.06.2026 | 15,38 | 15,39 | 14,32 | 14,51 | -6,81% | 566.755,00 |
| 16.06.2026 | 16,04 | 16,23 | 15,45 | 15,57 | -2,75% | 338.287,00 |
| 15.06.2026 | 16,41 | 16,45 | 15,94 | 16,01 | -2,73% | 243.382,00 |
| 12.06.2026 | 16,23 | 16,48 | 16,15 | 16,46 | 2,05% | 222.157,00 |
| 11.06.2026 | 16,32 | 16,56 | 16,00 | 16,13 | -0,22% | 275.509,00 |
| 10.06.2026 | 16,42 | 16,50 | 15,80 | 16,17 | -0,83% | 309.023,00 |
| 09.06.2026 | 16,20 | 16,53 | 16,05 | 16,30 | 0,87% | 382.242,00 |
| 08.06.2026 | 16,28 | 16,44 | 16,03 | 16,16 | 0,31% | 172.635,00 |
| 05.06.2026 | 15,89 | 16,32 | 15,87 | 16,11 | 1,32% | 274.232,00 |
| 04.06.2026 | 15,97 | 16,37 | 15,36 | 15,90 | 0,54% | 352.793,00 |
| 03.06.2026 | 16,18 | 16,18 | 15,15 | 15,82 | -2,62% | 435.704,00 |
| 02.06.2026 | 16,16 | 16,44 | 16,10 | 16,24 | 0,40% | 214.926,00 |
| 01.06.2026 | 15,83 | 16,35 | 15,80 | 16,18 | 1,41% | 291.349,00 |
| 29.05.2026 | 15,96 | 16,06 | 15,60 | 15,95 | -0,81% | 498.713,00 |
| 28.05.2026 | 16,31 | 16,45 | 15,91 | 16,08 | -1,41% | 198.635,00 |
| 27.05.2026 | 16,12 | 16,42 | 16,12 | 16,31 | 1,21% | 287.835,00 |
| 26.05.2026 | 15,92 | 16,18 | 15,87 | 16,12 | 1,48% | 224.995,00 |
| 22.05.2026 | 16,21 | 16,21 | 15,71 | 15,88 | -1,49% | 206.473,00 |