9,250€
-2,89%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 9,40 | 9,48 | 9,30 | 9,38 | -1,57% | - |
| 13.10.2026 | 9,35 | 9,53 | 9,33 | 9,53 | 1,60% | - |
| 12.10.2026 | 9,30 | 9,40 | 9,13 | 9,38 | 3,02% | - |
| 09.10.2026 | 10,35 | 10,35 | 9,05 | 9,10 | -10,34% | 15,00 |
| 08.10.2026 | 10,55 | 10,75 | 9,93 | 10,15 | -1,93% | 2.198,00 |
| 07.10.2026 | 10,25 | 10,45 | 10,00 | 10,35 | 6,98% | 578,00 |
| 05.10.2026 | 9,63 | 9,78 | 9,60 | 9,68 | -2,52% | - |
| 02.10.2026 | 9,90 | 10,20 | 9,90 | 9,93 | -0,50% | 596,00 |
| 01.10.2026 | 10,00 | 10,00 | 9,88 | 9,98 | 1,01% | - |
| 30.09.2026 | 9,98 | 10,20 | 9,68 | 9,88 | -1,25% | - |
| 29.09.2026 | 9,98 | 10,08 | 9,98 | 10,00 | -0,50% | - |
| 28.09.2026 | 10,25 | 10,40 | 9,98 | 10,05 | -5,63% | 575,00 |
| 25.09.2026 | 10,55 | 10,80 | 10,55 | 10,65 | 1,43% | 865,00 |
| 24.09.2026 | 10,55 | 10,60 | 10,50 | 10,50 | -2,33% | - |
| 23.09.2026 | 10,75 | 10,85 | 10,65 | 10,75 | 0,94% | - |
| 22.09.2026 | 10,55 | 10,65 | 10,40 | 10,65 | 7,58% | - |
| 18.09.2026 | 10,00 | 10,10 | 9,83 | 9,90 | -0,50% | - |
| 17.09.2026 | 10,15 | 10,40 | 9,93 | 9,95 | -2,93% | - |
| 14.09.2026 | 10,15 | 10,45 | 10,15 | 10,25 | -0,97% | - |
| 11.09.2026 | 10,35 | 10,45 | 10,25 | 10,35 | -4,61% | 1.533,00 |
| 04.09.2026 | 10,85 | 10,85 | 10,80 | 10,85 | 2,84% | - |
| 02.09.2026 | 10,50 | 10,55 | 10,45 | 10,55 | 0,96% | - |
| 28.08.2026 | 10,45 | 10,45 | 10,40 | 10,45 | -0,95% | - |
| 26.08.2026 | 10,50 | 10,55 | 10,50 | 10,55 | 0,00% | - |
| 24.08.2026 | 10,45 | 10,75 | 10,45 | 10,55 | 1,93% | - |
| 20.08.2026 | 10,45 | 10,45 | 10,15 | 10,35 | -0,96% | - |
| 19.08.2026 | 10,45 | 10,55 | 10,35 | 10,45 | -0,95% | 839,00 |
| 18.08.2026 | 10,55 | 11,10 | 10,15 | 10,55 | -3,65% | 556,00 |
| 17.08.2026 | 11,50 | 11,55 | 10,85 | 10,95 | -6,01% | - |
| 14.08.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 0,00% | - |
| 13.08.2026 | 11,35 | 11,65 | 11,30 | 11,65 | -0,43% | 527,00 |
| 12.08.2026 | 11,65 | 11,70 | 11,65 | 11,70 | -1,27% | - |
| 11.08.2026 | 11,55 | 11,85 | 11,55 | 11,85 | 1,28% | - |
| 10.08.2026 | 11,75 | 11,75 | 11,70 | 11,70 | 0,43% | - |
| 07.08.2026 | 11,65 | 11,70 | 11,60 | 11,65 | -1,69% | - |
| 06.08.2026 | 11,25 | 12,05 | 11,15 | 11,85 | 2,16% | 528,00 |
| 05.08.2026 | 11,65 | 11,65 | 11,60 | 11,60 | 6,91% | - |
| 04.08.2026 | 10,90 | 10,95 | 10,85 | 10,85 | 0,93% | - |
| 03.08.2026 | 10,45 | 10,95 | 10,40 | 10,75 | 2,87% | - |
| 31.07.2026 | 10,35 | 10,45 | 10,35 | 10,45 | 1,95% | - |
| 30.07.2026 | 11,15 | 11,25 | 9,93 | 10,25 | -10,48% | - |
| 29.07.2026 | 10,40 | 11,45 | 10,00 | 11,45 | 8,53% | 137,00 |
| 28.07.2026 | 10,05 | 10,75 | 10,03 | 10,55 | 3,94% | - |
| 24.07.2026 | 10,03 | 10,30 | 9,95 | 10,15 | 0,00% | - |
| 23.07.2026 | 10,25 | 10,45 | 10,15 | 10,15 | -0,98% | - |
| 22.07.2026 | 10,05 | 10,35 | 9,95 | 10,25 | 0,99% | - |
| 21.07.2026 | 9,85 | 10,15 | 9,73 | 10,15 | 3,31% | - |
| 20.07.2026 | 9,98 | 10,15 | 9,83 | 9,83 | -5,98% | - |
| 17.07.2026 | 10,55 | 10,90 | 10,45 | 10,45 | -4,57% | 648,00 |
| 14.07.2026 | 11,15 | 11,25 | 10,95 | 10,95 | -2,23% | - |
| 13.07.2026 | 10,95 | 11,50 | 10,95 | 11,20 | 0,45% | - |
| 10.07.2026 | 11,05 | 11,25 | 10,95 | 11,15 | 0,45% | - |
| 08.07.2026 | 11,20 | 11,25 | 11,05 | 11,10 | -8,64% | - |
| 06.07.2026 | 11,85 | 12,15 | 11,85 | 12,15 | 5,19% | - |
| 02.07.2026 | 12,75 | 12,95 | 11,55 | 11,55 | -11,49% | - |
| 01.07.2026 | 13,15 | 13,30 | 12,90 | 13,05 | -2,97% | - |
| 30.06.2026 | 13,75 | 13,80 | 13,35 | 13,45 | -2,18% | - |
| 29.06.2026 | 13,70 | 13,75 | 13,65 | 13,75 | 4,96% | 894,00 |
| 26.06.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,38% | - |
| 25.06.2026 | 13,10 | 13,20 | 12,95 | 13,05 | 3,98% | - |
| 24.06.2026 | 12,55 | 12,55 | 12,45 | 12,55 | 5,46% | - |
| 23.06.2026 | 11,85 | 12,20 | 11,80 | 11,90 | -2,86% | - |
| 22.06.2026 | 12,45 | 12,45 | 12,05 | 12,25 | -4,30% | - |
| 18.06.2026 | 12,70 | 12,80 | 12,70 | 12,80 | -1,92% | - |
| 17.06.2026 | 13,50 | 13,50 | 13,05 | 13,05 | -5,43% | - |
| 16.06.2026 | 13,80 | 13,85 | 13,80 | 13,80 | -1,78% | - |
| 15.06.2026 | 14,45 | 14,50 | 13,95 | 14,05 | -0,71% | - |
| 12.06.2026 | 13,95 | 14,15 | 13,85 | 14,15 | 0,00% | - |
| 11.06.2026 | 14,15 | 14,30 | 13,85 | 14,15 | 1,07% | - |
| 10.06.2026 | 14,00 | 14,20 | 13,90 | 14,00 | 5,66% | 353,00 |
| 03.06.2026 | 14,00 | 14,00 | 13,05 | 13,25 | -5,02% | - |
| 02.06.2026 | 13,90 | 14,05 | 13,85 | 13,95 | 0,00% | - |
| 01.06.2026 | 13,75 | 13,95 | 13,50 | 13,95 | 3,72% | - |
| 29.05.2026 | 13,80 | 13,85 | 13,45 | 13,45 | -4,95% | - |
| 28.05.2026 | 14,00 | 14,15 | 13,70 | 14,15 | 1,80% | - |
| 27.05.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 1,09% | - |
| 26.05.2026 | 13,65 | 13,85 | 13,65 | 13,75 | -0,36% | - |
| 25.05.2026 | 13,80 | 13,85 | 13,80 | 13,80 | 1,85% | - |
| 22.05.2026 | 13,95 | 14,05 | 13,55 | 13,55 | -0,73% | - |
| 20.05.2026 | 14,25 | 14,40 | 13,55 | 13,65 | -1,09% | - |
| 19.05.2026 | 13,85 | 13,90 | 13,80 | 13,80 | 1,10% | - |
| 18.05.2026 | 13,60 | 13,70 | 13,60 | 13,65 | 0,74% | - |
| 15.05.2026 | 13,60 | 13,70 | 13,55 | 13,55 | -0,37% | - |
| 14.05.2026 | 13,60 | 13,60 | 13,50 | 13,60 | 0,37% | - |
| 13.05.2026 | 13,35 | 13,75 | 13,20 | 13,55 | -1,81% | - |
| 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% | - |