10,450€
0,97%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 10,35 | 10,45 | 10,15 | 10,45 | 0,97% | - |
| 27.02.2025 | 10,15 | 10,35 | 10,00 | 10,35 | 2,99% | 595,00 |
| 26.02.2025 | 10,45 | 10,55 | 9,98 | 10,05 | -3,83% | 579,00 |
| 25.02.2025 | 10,75 | 10,75 | 10,35 | 10,45 | -3,69% | - |
| 24.02.2025 | 10,30 | 10,85 | 10,08 | 10,85 | 4,83% | - |
| 21.02.2025 | 10,15 | 10,95 | 10,05 | 10,35 | 1,97% | 200,00 |
| 20.02.2025 | 11,25 | 11,40 | 9,33 | 10,15 | -10,57% | - |
| 19.02.2025 | 11,45 | 11,65 | 11,35 | 11,35 | -1,73% | - |
| 18.02.2025 | 11,35 | 11,55 | 11,25 | 11,55 | 1,76% | - |
| 17.02.2025 | 11,35 | 11,40 | 11,35 | 11,35 | 0,00% | - |
| 14.02.2025 | 11,40 | 11,60 | 11,15 | 11,35 | -0,87% | - |
| 13.02.2025 | 11,05 | 11,45 | 10,85 | 11,45 | 3,62% | - |
| 12.02.2025 | 11,45 | 11,45 | 11,05 | 11,05 | -3,49% | - |
| 11.02.2025 | 11,45 | 11,55 | 11,35 | 11,45 | 0,00% | - |
| 10.02.2025 | 11,15 | 11,55 | 11,10 | 11,45 | 3,62% | - |
| 07.02.2025 | 11,05 | 11,10 | 10,75 | 11,05 | 0,00% | - |
| 06.02.2025 | 11,15 | 11,25 | 10,95 | 11,05 | 0,00% | - |
| 05.02.2025 | 10,40 | 11,15 | 10,25 | 11,05 | 5,74% | 574,00 |
| 04.02.2025 | 10,15 | 10,45 | 10,15 | 10,45 | 1,95% | - |
| 03.02.2025 | 10,25 | 11,20 | 10,15 | 10,25 | -1,91% | - |
| 31.01.2025 | 10,35 | 10,45 | 10,25 | 10,45 | 1,95% | 2,00 |
| 30.01.2025 | 10,45 | 10,50 | 10,05 | 10,25 | -1,91% | - |
| 29.01.2025 | 10,65 | 10,75 | 10,25 | 10,45 | -1,88% | 567,00 |
| 28.01.2025 | 10,75 | 11,05 | 10,65 | 10,65 | -0,93% | - |
| 27.01.2025 | 10,75 | 11,20 | 10,40 | 10,75 | -1,83% | - |
| 24.01.2025 | 10,85 | 11,15 | 10,75 | 10,95 | 0,92% | - |
| 23.01.2025 | 10,75 | 11,05 | 10,65 | 10,85 | 0,00% | 566,00 |
| 22.01.2025 | 11,55 | 11,60 | 10,75 | 10,85 | -5,24% | - |
| 21.01.2025 | 11,25 | 11,65 | 11,25 | 11,45 | 1,33% | - |
| 20.01.2025 | 11,35 | 11,35 | 11,20 | 11,30 | -1,31% | - |
| 17.01.2025 | 11,40 | 11,65 | 11,25 | 11,45 | 0,88% | 607,00 |
| 16.01.2025 | 11,35 | 11,55 | 11,35 | 11,35 | 0,00% | 531,00 |
| 15.01.2025 | 11,30 | 11,65 | 11,25 | 11,35 | 0,89% | - |
| 14.01.2025 | 11,50 | 11,70 | 11,05 | 11,25 | -2,60% | - |
| 13.01.2025 | 11,70 | 11,85 | 11,40 | 11,55 | -1,70% | - |
| 10.01.2025 | 12,10 | 12,30 | 11,65 | 11,75 | -3,29% | - |
| 09.01.2025 | 12,20 | 12,20 | 12,10 | 12,15 | 0,00% | - |
| 08.01.2025 | 12,20 | 12,30 | 11,95 | 12,15 | 0,00% | - |
| 07.01.2025 | 12,00 | 12,15 | 11,85 | 12,15 | 0,83% | - |
| 06.01.2025 | 12,10 | 12,45 | 11,80 | 12,05 | 0,00% | 700,00 |
| 03.01.2025 | 12,05 | 12,25 | 11,85 | 12,05 | 0,00% | - |
| 02.01.2025 | 12,25 | 12,45 | 11,85 | 12,05 | 2,55% | 222,00 |
| 30.12.2024 | 11,85 | 11,95 | 11,75 | 11,75 | -1,67% | - |
| 27.12.2024 | 12,50 | 12,50 | 11,95 | 11,95 | -2,45% | - |
| 23.12.2024 | 12,05 | 12,25 | 11,85 | 12,25 | 1,66% | - |
| 20.12.2024 | 12,25 | 12,45 | 11,95 | 12,05 | -1,63% | - |
| 19.12.2024 | 12,25 | 12,45 | 12,05 | 12,25 | -0,81% | - |
| 18.12.2024 | 12,75 | 13,15 | 12,25 | 12,35 | -3,14% | - |
| 17.12.2024 | 13,00 | 13,05 | 12,55 | 12,75 | -2,30% | - |
| 16.12.2024 | 12,65 | 13,05 | 12,55 | 13,05 | 3,16% | 494,00 |
| 13.12.2024 | 12,90 | 12,95 | 12,45 | 12,65 | -1,56% | - |
| 12.12.2024 | 12,95 | 13,15 | 12,65 | 12,85 | -1,53% | - |
| 11.12.2024 | 13,00 | 13,15 | 12,75 | 13,05 | 1,56% | - |
| 10.12.2024 | 12,90 | 13,05 | 12,55 | 12,85 | -0,77% | - |
| 09.12.2024 | 12,95 | 13,15 | 12,65 | 12,95 | 0,00% | - |
| 06.12.2024 | 12,80 | 13,15 | 12,65 | 12,95 | 0,78% | 464,00 |
| 05.12.2024 | 13,25 | 13,25 | 12,85 | 12,85 | -3,02% | - |
| 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% | - |