11,550€
-2,94%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 11,80 | 11,90 | 11,55 | 11,55 | -2,53% | - |
| 26.02.2026 | 11,55 | 12,10 | 11,45 | 11,85 | 3,49% | - |
| 25.02.2026 | 11,35 | 11,45 | 11,35 | 11,45 | 0,88% | - |
| 24.02.2026 | 11,35 | 11,45 | 11,25 | 11,35 | -0,44% | - |
| 23.02.2026 | 11,35 | 11,40 | 11,30 | 11,40 | -0,44% | - |
| 20.02.2026 | 11,45 | 11,60 | 11,15 | 11,45 | 0,00% | - |
| 19.02.2026 | 11,15 | 11,45 | 11,10 | 11,45 | 5,53% | 1.704,00 |
| 17.02.2026 | 10,80 | 10,85 | 10,80 | 10,85 | 0,00% | 2,00 |
| 16.02.2026 | 10,95 | 10,95 | 10,85 | 10,85 | 0,93% | - |
| 11.02.2026 | 10,65 | 10,75 | 10,60 | 10,75 | 2,87% | - |
| 09.02.2026 | 10,30 | 10,55 | 10,05 | 10,45 | 0,97% | - |
| 06.02.2026 | 10,25 | 10,55 | 10,25 | 10,35 | 1,97% | - |
| 05.02.2026 | 9,98 | 10,15 | 9,88 | 10,15 | 1,00% | - |
| 04.02.2026 | 9,90 | 10,20 | 9,90 | 10,05 | -0,99% | - |
| 03.02.2026 | 10,15 | 10,20 | 10,15 | 10,15 | 2,01% | - |
| 02.02.2026 | 9,88 | 9,95 | 9,83 | 9,95 | 6,13% | - |
| 29.01.2026 | 9,23 | 9,45 | 9,23 | 9,38 | 1,08% | - |
| 28.01.2026 | 9,33 | 9,53 | 9,25 | 9,28 | 0,54% | - |
| 27.01.2026 | 9,48 | 9,50 | 9,20 | 9,23 | -2,64% | - |
| 23.01.2026 | 9,90 | 9,98 | 9,43 | 9,48 | -4,53% | - |
| 22.01.2026 | 9,98 | 10,08 | 9,93 | 9,93 | -2,22% | - |
| 13.01.2026 | 10,05 | 10,15 | 10,03 | 10,15 | 2,53% | - |
| 12.01.2026 | 9,83 | 9,90 | 9,78 | 9,90 | -0,25% | - |
| 09.01.2026 | 10,00 | 10,08 | 9,88 | 9,93 | 0,00% | - |
| 07.01.2026 | 9,88 | 10,05 | 9,75 | 9,93 | 1,02% | - |
| 06.01.2026 | 9,68 | 9,88 | 9,50 | 9,83 | 1,03% | 1,00 |
| 05.01.2026 | 9,60 | 9,90 | 9,58 | 9,73 | -1,02% | 2,00 |
| 02.01.2026 | 9,88 | 10,05 | 9,78 | 9,83 | 0,51% | - |
| 30.12.2025 | 9,78 | 9,78 | 9,65 | 9,78 | 0,51% | 170,00 |
| 29.12.2025 | 9,50 | 9,75 | 9,50 | 9,73 | 0,00% | 35,00 |
| 23.12.2025 | 9,60 | 9,85 | 9,55 | 9,73 | 1,30% | - |
| 19.12.2025 | 9,90 | 9,98 | 9,60 | 9,60 | -2,78% | - |
| 18.12.2025 | 9,98 | 10,00 | 9,88 | 9,88 | -1,00% | - |
| 17.12.2025 | 10,15 | 10,25 | 9,83 | 9,98 | -1,72% | - |
| 16.12.2025 | 10,05 | 10,25 | 10,03 | 10,15 | 1,00% | - |
| 15.12.2025 | 9,98 | 10,08 | 9,85 | 10,05 | 2,29% | - |
| 11.12.2025 | 9,65 | 9,85 | 9,63 | 9,83 | 2,08% | - |
| 08.12.2025 | 9,73 | 9,83 | 9,63 | 9,63 | 3,77% | - |
| 05.12.2025 | 9,40 | 9,40 | 9,28 | 9,28 | 0,27% | - |
| 03.12.2025 | 9,28 | 9,35 | 9,25 | 9,25 | 0,27% | - |
| 01.12.2025 | 9,35 | 9,40 | 9,18 | 9,23 | -1,60% | - |
| 28.11.2025 | 9,55 | 9,58 | 9,28 | 9,38 | -2,09% | - |
| 26.11.2025 | 9,63 | 9,68 | 9,53 | 9,58 | 2,68% | - |
| 25.11.2025 | 9,33 | 9,40 | 9,23 | 9,33 | 0,27% | - |
| 24.11.2025 | 9,30 | 9,33 | 9,28 | 9,30 | 5,68% | - |
| 21.11.2025 | 8,73 | 8,80 | 8,68 | 8,80 | 0,00% | - |
| 20.11.2025 | 8,75 | 8,80 | 8,70 | 8,80 | 2,62% | - |
| 19.11.2025 | 8,70 | 8,80 | 8,38 | 8,58 | 0,00% | - |
| 18.11.2025 | 8,48 | 8,70 | 8,45 | 8,58 | -4,46% | 31,00 |
| 17.11.2025 | 8,95 | 9,03 | 8,90 | 8,98 | 1,13% | - |
| 14.11.2025 | 8,93 | 9,00 | 8,75 | 8,88 | -5,08% | - |
| 13.11.2025 | 9,35 | 9,38 | 9,28 | 9,35 | -3,11% | - |
| 12.11.2025 | 9,63 | 9,68 | 9,63 | 9,65 | 1,58% | - |
| 11.11.2025 | 9,53 | 9,60 | 9,43 | 9,50 | -1,81% | - |
| 10.11.2025 | 9,55 | 9,73 | 9,50 | 9,68 | 0,00% | - |
| 07.11.2025 | 9,70 | 9,75 | 9,58 | 9,68 | -0,51% | - |
| 06.11.2025 | 9,98 | 10,00 | 9,63 | 9,73 | -2,51% | - |
| 05.11.2025 | 10,03 | 10,25 | 9,98 | 9,98 | -1,72% | - |
| 04.11.2025 | 10,45 | 10,60 | 10,05 | 10,15 | -2,87% | - |
| 30.10.2025 | 11,25 | 11,35 | 10,45 | 10,45 | -5,43% | - |
| 24.10.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,91% | - |
| 22.10.2025 | 11,05 | 11,05 | 10,85 | 10,95 | -0,90% | - |
| 21.10.2025 | 10,95 | 11,05 | 10,85 | 11,05 | 0,91% | - |
| 20.10.2025 | 11,35 | 11,35 | 10,85 | 10,95 | -6,81% | - |
| 15.10.2025 | 11,65 | 11,85 | 11,60 | 11,75 | 3,52% | - |
| 10.10.2025 | 11,35 | 11,35 | 11,30 | 11,35 | -1,73% | - |
| 09.10.2025 | 11,85 | 11,90 | 11,55 | 11,55 | -2,53% | - |
| 08.10.2025 | 11,65 | 11,85 | 11,60 | 11,85 | 3,49% | - |
| 06.10.2025 | 11,85 | 11,95 | 11,35 | 11,45 | -1,72% | - |
| 03.10.2025 | 11,30 | 11,75 | 11,25 | 11,65 | 3,56% | - |
| 02.10.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | - |
| 01.10.2025 | 11,35 | 11,40 | 11,15 | 11,15 | -1,76% | - |
| 30.09.2025 | 11,30 | 11,35 | 11,30 | 11,35 | 0,89% | - |
| 24.09.2025 | 11,55 | 11,70 | 11,15 | 11,25 | -3,43% | - |
| 23.09.2025 | 11,65 | 11,85 | 11,60 | 11,65 | 0,00% | 509,00 |
| 22.09.2025 | 11,70 | 11,85 | 11,55 | 11,65 | -2,51% | - |
| 17.09.2025 | 11,75 | 12,15 | 11,65 | 11,95 | 2,58% | - |
| 16.09.2025 | 11,75 | 11,75 | 11,55 | 11,65 | 0,00% | - |
| 15.09.2025 | 11,55 | 11,95 | 11,55 | 11,65 | 0,43% | 575,00 |
| 12.09.2025 | 11,70 | 11,70 | 11,60 | 11,60 | 1,75% | - |
| 11.09.2025 | 11,35 | 11,40 | 11,35 | 11,40 | -0,44% | - |
| 05.09.2025 | 11,25 | 11,65 | 11,20 | 11,45 | 1,78% | - |
| 04.09.2025 | 11,00 | 11,25 | 10,95 | 11,25 | 2,74% | - |
| 03.09.2025 | 11,15 | 11,20 | 10,85 | 10,95 | -1,79% | - |
| 02.09.2025 | 11,25 | 11,45 | 11,05 | 11,15 | -1,33% | - |
| 01.09.2025 | 11,25 | 11,35 | 11,25 | 11,30 | -0,44% | - |
| 29.08.2025 | 11,35 | 11,45 | 11,25 | 11,35 | 0,00% | - |
| 28.08.2025 | 11,55 | 11,60 | 11,25 | 11,35 | -1,73% | - |
| 27.08.2025 | 11,45 | 11,65 | 11,30 | 11,55 | 0,87% | - |
| 26.08.2025 | 11,35 | 11,55 | 11,35 | 11,45 | 0,00% | - |
| 25.08.2025 | 11,25 | 11,45 | 11,15 | 11,45 | 1,78% | - |
| 22.08.2025 | 11,05 | 11,35 | 10,95 | 11,25 | 2,74% | - |
| 21.08.2025 | 10,75 | 10,95 | 10,65 | 10,95 | 0,92% | - |
| 20.08.2025 | 10,75 | 10,85 | 10,75 | 10,85 | 0,93% | - |
| 19.08.2025 | 10,70 | 10,85 | 10,65 | 10,75 | 0,00% | - |
| 18.08.2025 | 10,65 | 10,85 | 10,65 | 10,75 | 0,94% | - |
| 15.08.2025 | 10,80 | 11,00 | 10,65 | 10,65 | -0,93% | - |
| 14.08.2025 | 11,00 | 11,10 | 10,55 | 10,75 | -1,83% | - |
| 13.08.2025 | 10,90 | 11,25 | 10,90 | 10,95 | 0,00% | - |
| 12.08.2025 | 10,25 | 10,95 | 10,25 | 10,95 | 7,88% | - |