13,250€
3,11%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,90 | 13,35 | 12,55 | 13,25 | 3,11% | - |
| 03.12.2024 | 13,15 | 13,20 | 12,55 | 12,85 | -2,28% | 3,00 |
| 02.12.2024 | 12,65 | 13,15 | 12,55 | 13,15 | 3,95% | - |
| 29.11.2024 | 12,50 | 12,65 | 12,45 | 12,65 | 1,20% | - |
| 28.11.2024 | 12,50 | 12,55 | 12,50 | 12,50 | 0,40% | - |
| 27.11.2024 | 12,35 | 12,45 | 12,15 | 12,45 | 0,81% | - |
| 26.11.2024 | 12,80 | 12,95 | 12,05 | 12,35 | -3,89% | - |
| 25.11.2024 | 12,70 | 13,25 | 12,65 | 12,85 | 0,78% | - |
| 22.11.2024 | 12,05 | 12,85 | 11,95 | 12,75 | 5,81% | - |
| 21.11.2024 | 11,75 | 12,05 | 11,45 | 12,05 | 1,69% | - |
| 20.11.2024 | 12,15 | 12,15 | 11,75 | 11,85 | -1,66% | - |
| 19.11.2024 | 12,30 | 12,35 | 11,95 | 12,05 | -2,43% | - |
| 18.11.2024 | 12,35 | 12,45 | 12,15 | 12,35 | 0,82% | - |
| 15.11.2024 | 12,30 | 12,45 | 12,05 | 12,25 | -1,61% | - |
| 14.11.2024 | 11,95 | 12,45 | 11,80 | 12,45 | 4,18% | - |
| 13.11.2024 | 12,15 | 12,35 | 11,85 | 11,95 | -1,65% | - |
| 12.11.2024 | 12,25 | 12,35 | 11,95 | 12,15 | -0,82% | - |
| 11.11.2024 | 12,20 | 12,65 | 12,15 | 12,25 | 0,82% | - |
| 08.11.2024 | 11,95 | 12,45 | 11,90 | 12,15 | 1,67% | - |
| 07.11.2024 | 14,55 | 14,60 | 11,25 | 11,95 | -17,87% | - |
| 06.11.2024 | 13,65 | 15,15 | 13,60 | 14,55 | 10,65% | - |
| 05.11.2024 | 13,05 | 13,25 | 12,65 | 13,15 | 0,00% | 400,00 |
| 04.11.2024 | 13,20 | 13,35 | 12,95 | 13,15 | 0,00% | - |
| 01.11.2024 | 12,75 | 13,45 | 12,75 | 13,15 | 3,14% | - |
| 31.10.2024 | 12,95 | 13,15 | 12,75 | 12,75 | -2,30% | - |
| 30.10.2024 | 14,10 | 14,30 | 12,95 | 13,05 | -7,12% | 399,00 |
| 29.10.2024 | 13,90 | 14,15 | 13,65 | 14,05 | 1,44% | - |
| 28.10.2024 | 13,95 | 14,15 | 13,65 | 13,85 | 0,00% | - |
| 25.10.2024 | 13,95 | 14,10 | 13,75 | 13,85 | 0,00% | - |
| 24.10.2024 | 13,50 | 14,70 | 13,50 | 13,85 | 3,75% | - |
| 23.10.2024 | 13,00 | 13,65 | 12,95 | 13,35 | 2,30% | - |
| 22.10.2024 | 12,60 | 13,25 | 12,45 | 13,05 | 3,16% | - |
| 21.10.2024 | 12,90 | 13,00 | 12,45 | 12,65 | -1,56% | - |
| 18.10.2024 | 13,05 | 13,15 | 12,85 | 12,85 | -1,53% | - |
| 17.10.2024 | 12,95 | 13,15 | 12,75 | 13,05 | 0,77% | - |
| 16.10.2024 | 12,25 | 13,05 | 12,20 | 12,95 | 5,71% | - |
| 15.10.2024 | 11,75 | 12,35 | 11,60 | 12,25 | 4,26% | - |
| 14.10.2024 | 11,70 | 11,95 | 11,55 | 11,75 | 0,86% | - |
| 11.10.2024 | 11,80 | 12,00 | 11,55 | 11,65 | -1,69% | - |
| 10.10.2024 | 12,15 | 12,30 | 11,75 | 11,85 | -2,47% | - |
| 09.10.2024 | 12,00 | 12,25 | 11,80 | 12,15 | 0,83% | - |
| 08.10.2024 | 11,95 | 12,05 | 11,85 | 12,05 | 0,84% | - |
| 07.10.2024 | 12,25 | 12,30 | 11,45 | 11,95 | -2,45% | - |
| 04.10.2024 | 12,10 | 12,65 | 12,05 | 12,25 | 2,51% | - |
| 03.10.2024 | 11,95 | 12,15 | 11,50 | 11,95 | 0,00% | - |
| 02.10.2024 | 12,45 | 12,60 | 11,95 | 11,95 | -4,02% | - |
| 01.10.2024 | 12,70 | 12,95 | 12,45 | 12,45 | -1,58% | - |
| 30.09.2024 | 13,00 | 13,15 | 12,55 | 12,65 | -3,80% | - |
| 27.09.2024 | 13,05 | 13,55 | 12,95 | 13,15 | 0,77% | - |
| 26.09.2024 | 13,25 | 13,30 | 12,95 | 13,05 | -0,76% | - |
| 25.09.2024 | 13,40 | 13,55 | 13,15 | 13,15 | -2,95% | - |
| 24.09.2024 | 13,90 | 14,05 | 13,55 | 13,55 | -2,17% | - |
| 23.09.2024 | 14,00 | 14,20 | 13,65 | 13,85 | -0,72% | - |
| 20.09.2024 | 14,10 | 14,45 | 13,85 | 13,95 | -1,41% | - |
| 19.09.2024 | 15,00 | 15,10 | 14,05 | 14,15 | -4,07% | - |
| 18.09.2024 | 14,30 | 15,15 | 14,20 | 14,75 | 2,79% | - |
| 17.09.2024 | 14,30 | 14,75 | 14,25 | 14,35 | 0,70% | - |
| 16.09.2024 | 14,10 | 14,35 | 13,95 | 14,25 | 0,71% | - |
| 13.09.2024 | 13,40 | 14,25 | 13,30 | 14,15 | 5,99% | - |
| 12.09.2024 | 13,05 | 13,55 | 13,00 | 13,35 | 2,30% | - |
| 11.09.2024 | 13,20 | 13,30 | 12,85 | 13,05 | -1,51% | - |
| 10.09.2024 | 12,55 | 13,35 | 12,55 | 13,25 | 5,58% | - |
| 09.09.2024 | 13,60 | 13,70 | 12,25 | 12,55 | -7,38% | - |
| 06.09.2024 | 13,70 | 14,00 | 13,55 | 13,55 | -2,17% | - |
| 05.09.2024 | 13,90 | 14,10 | 13,75 | 13,85 | -0,72% | - |
| 04.09.2024 | 13,25 | 14,05 | 13,20 | 13,95 | 4,49% | - |
| 03.09.2024 | 13,60 | 13,75 | 13,35 | 13,35 | -2,55% | 42,00 |
| 02.09.2024 | 13,70 | 13,70 | 13,55 | 13,70 | -0,36% | - |
| 30.08.2024 | 13,90 | 14,00 | 13,45 | 13,75 | -0,72% | - |
| 29.08.2024 | 13,65 | 13,95 | 13,65 | 13,85 | 0,73% | - |
| 28.08.2024 | 13,70 | 14,05 | 13,55 | 13,75 | 0,00% | - |
| 27.08.2024 | 13,75 | 13,75 | 13,45 | 13,75 | 0,73% | - |
| 26.08.2024 | 13,45 | 13,75 | 13,40 | 13,65 | 1,49% | - |
| 23.08.2024 | 12,95 | 13,55 | 12,95 | 13,45 | 3,86% | - |
| 22.08.2024 | 12,90 | 13,05 | 12,75 | 12,95 | 0,78% | 42,00 |
| 21.08.2024 | 12,40 | 12,85 | 12,35 | 12,85 | 3,21% | - |
| 20.08.2024 | 13,15 | 13,15 | 12,35 | 12,45 | -5,32% | - |
| 19.08.2024 | 12,70 | 13,25 | 12,55 | 13,15 | 3,95% | - |
| 16.08.2024 | 13,15 | 13,25 | 12,55 | 12,65 | -3,07% | - |
| 15.08.2024 | 12,75 | 13,25 | 12,70 | 13,05 | 2,35% | - |
| 14.08.2024 | 13,10 | 13,25 | 12,65 | 12,75 | -2,30% | - |
| 13.08.2024 | 13,05 | 13,25 | 12,45 | 13,05 | 0,00% | - |
| 12.08.2024 | 14,00 | 14,45 | 12,95 | 13,05 | -6,45% | - |
| 09.08.2024 | 14,30 | 14,40 | 13,55 | 13,95 | -2,11% | - |
| 08.08.2024 | 14,45 | 14,95 | 14,05 | 14,25 | -1,38% | - |
| 07.08.2024 | 17,10 | 17,20 | 14,35 | 14,45 | -14,24% | - |
| 06.08.2024 | 17,15 | 17,15 | 16,70 | 16,85 | 0,00% | - |
| 05.08.2024 | 17,15 | 17,55 | 16,50 | 16,85 | -7,16% | 7,00 |
| 02.08.2024 | 18,70 | 18,75 | 18,00 | 18,15 | -4,72% | - |
| 01.08.2024 | 19,90 | 19,90 | 18,85 | 19,05 | -3,05% | - |
| 31.07.2024 | 19,65 | 20,30 | 19,25 | 19,65 | 1,03% | 99,00 |
| 30.07.2024 | 18,95 | 19,45 | 18,90 | 19,45 | 2,64% | - |
| 29.07.2024 | 19,30 | 19,50 | 18,75 | 18,95 | -0,52% | 110,00 |
| 26.07.2024 | 18,95 | 19,15 | 18,75 | 19,05 | 0,53% | - |
| 25.07.2024 | 18,10 | 19,05 | 17,90 | 18,95 | 4,99% | - |
| 24.07.2024 | 18,00 | 18,55 | 17,85 | 18,05 | 0,00% | - |
| 23.07.2024 | 17,90 | 18,35 | 17,75 | 18,05 | 0,00% | - |
| 22.07.2024 | 17,80 | 18,05 | 17,20 | 18,05 | 1,69% | - |
| 19.07.2024 | 17,90 | 17,90 | 17,60 | 17,75 | 0,00% | - |
| 18.07.2024 | 18,05 | 18,45 | 17,70 | 17,75 | -1,11% | - |