13,700€
-1,44%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2026 | 13,80 | 13,80 | 13,75 | 13,80 | 1,10% | - |
| 05.05.2026 | 13,50 | 13,75 | 13,30 | 13,65 | -1,80% | - |
| 04.05.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 7,34% | - |
| 30.04.2026 | 12,90 | 13,20 | 12,85 | 12,95 | -3,72% | - |
| 29.04.2026 | 14,10 | 14,10 | 13,45 | 13,45 | -4,95% | - |
| 28.04.2026 | 13,90 | 14,25 | 13,90 | 14,15 | 2,91% | - |
| 27.04.2026 | 13,65 | 13,95 | 13,35 | 13,75 | 0,73% | - |
| 24.04.2026 | 14,75 | 14,80 | 13,65 | 13,65 | -6,83% | - |
| 23.04.2026 | 14,35 | 14,80 | 14,30 | 14,65 | 1,03% | 35,00 |
| 22.04.2026 | 14,50 | 14,55 | 14,50 | 14,50 | 1,05% | - |
| 21.04.2026 | 14,25 | 14,55 | 14,10 | 14,35 | 1,41% | 55,00 |
| 20.04.2026 | 13,80 | 14,35 | 13,70 | 14,15 | 4,81% | 117,00 |
| 17.04.2026 | 13,50 | 13,60 | 13,50 | 13,50 | -0,37% | - |
| 16.04.2026 | 13,20 | 13,75 | 12,85 | 13,55 | 5,04% | - |
| 15.04.2026 | 12,85 | 12,90 | 12,85 | 12,90 | 0,39% | - |
| 14.04.2026 | 13,00 | 13,00 | 12,55 | 12,85 | -0,77% | 95,00 |
| 13.04.2026 | 12,90 | 13,05 | 12,85 | 12,95 | 0,00% | - |
| 10.04.2026 | 12,85 | 12,95 | 12,65 | 12,95 | 0,78% | - |
| 09.04.2026 | 12,30 | 13,30 | 12,30 | 12,85 | 4,05% | 482,00 |
| 08.04.2026 | 12,85 | 12,85 | 12,35 | 12,35 | -2,37% | - |
| 07.04.2026 | 12,80 | 12,85 | 12,55 | 12,65 | -3,07% | - |
| 02.04.2026 | 13,00 | 13,35 | 12,90 | 13,05 | -0,76% | - |
| 01.04.2026 | 13,45 | 13,45 | 13,15 | 13,15 | -0,75% | - |
| 31.03.2026 | 13,25 | 13,30 | 13,25 | 13,25 | 1,53% | - |
| 30.03.2026 | 12,85 | 13,05 | 12,80 | 13,05 | 2,35% | - |
| 27.03.2026 | 12,95 | 12,95 | 12,65 | 12,75 | -1,54% | - |
| 26.03.2026 | 12,65 | 13,05 | 12,55 | 12,95 | 1,57% | - |
| 25.03.2026 | 12,65 | 12,90 | 12,65 | 12,75 | 0,79% | - |
| 24.03.2026 | 12,45 | 13,05 | 12,45 | 12,65 | 0,80% | - |
| 23.03.2026 | 11,95 | 12,70 | 11,95 | 12,55 | 3,29% | - |
| 20.03.2026 | 12,45 | 12,65 | 12,15 | 12,15 | -1,62% | - |
| 19.03.2026 | 12,55 | 12,75 | 12,25 | 12,35 | -2,37% | - |
| 18.03.2026 | 12,90 | 12,95 | 12,65 | 12,65 | -3,07% | 96,00 |
| 17.03.2026 | 12,85 | 13,05 | 12,75 | 13,05 | 0,77% | - |
| 16.03.2026 | 12,95 | 13,05 | 12,70 | 12,95 | 0,78% | - |
| 13.03.2026 | 12,85 | 13,05 | 12,65 | 12,85 | 0,00% | - |
| 12.03.2026 | 12,55 | 12,95 | 12,35 | 12,85 | 1,58% | - |
| 11.03.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 10.03.2026 | 12,55 | 12,85 | 12,35 | 12,65 | 1,61% | - |
| 09.03.2026 | 13,00 | 13,10 | 12,35 | 12,45 | -6,04% | 96,00 |
| 06.03.2026 | 13,35 | 13,55 | 12,95 | 13,25 | -2,21% | - |
| 05.03.2026 | 13,40 | 13,75 | 13,25 | 13,55 | 7,11% | - |
| 04.03.2026 | 12,25 | 12,65 | 12,20 | 12,65 | 7,66% | - |
| 03.03.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -0,84% | - |
| 02.03.2026 | 11,45 | 11,85 | 11,25 | 11,85 | 2,60% | - |
| 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 | 2,69% | 1.704,00 |
| 18.02.2026 | 11,00 | 11,25 | 11,00 | 11,15 | 2,76% | - |
| 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 | -0,91% | - |
| 13.02.2026 | 10,75 | 10,95 | 10,55 | 10,95 | 1,86% | - |
| 12.02.2026 | 10,70 | 10,95 | 10,55 | 10,75 | 0,00% | - |
| 11.02.2026 | 10,65 | 10,75 | 10,60 | 10,75 | 0,94% | - |
| 10.02.2026 | 10,45 | 10,85 | 10,45 | 10,65 | 1,91% | - |
| 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 | -0,25% | - |
| 30.01.2026 | 9,40 | 9,98 | 9,35 | 9,98 | 6,40% | - |
| 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 | -1,60% | - |
| 26.01.2026 | 9,38 | 9,58 | 9,33 | 9,38 | -1,06% | - |
| 23.01.2026 | 9,90 | 9,98 | 9,43 | 9,48 | -4,53% | - |
| 22.01.2026 | 9,98 | 10,08 | 9,93 | 9,93 | -0,50% | - |
| 21.01.2026 | 9,58 | 10,05 | 9,48 | 9,98 | 4,18% | - |
| 20.01.2026 | 9,80 | 9,83 | 9,58 | 9,58 | -3,04% | - |
| 19.01.2026 | 9,88 | 9,88 | 9,83 | 9,88 | -1,74% | - |
| 16.01.2026 | 10,03 | 10,15 | 9,98 | 10,05 | 0,00% | - |
| 15.01.2026 | 9,98 | 10,08 | 9,93 | 10,05 | 1,26% | - |
| 14.01.2026 | 10,05 | 10,05 | 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 | -0,50% | - |
| 08.01.2026 | 9,88 | 10,05 | 9,83 | 9,98 | 0,50% | - |
| 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 | 1,04% | - |
| 22.12.2025 | 9,70 | 9,73 | 9,50 | 9,63 | 0,26% | 4,00 |
| 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 | 0,75% | - |
| 12.12.2025 | 9,88 | 10,05 | 9,88 | 9,98 | 1,53% | - |
| 11.12.2025 | 9,65 | 9,85 | 9,63 | 9,83 | 0,51% | - |
| 10.12.2025 | 9,55 | 9,85 | 9,53 | 9,78 | 2,62% | - |
| 09.12.2025 | 9,68 | 9,73 | 9,38 | 9,53 | -1,04% | - |
| 08.12.2025 | 9,73 | 9,83 | 9,63 | 9,63 | 3,77% | - |