2,920€
2,82%
Echtzeit-Aktienkurs 8X8 DL-,001
Bid:
Ask:
Aktienkurse zur 8X8 DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,88 | 2,92 | 2,88 | 2,92 | 2,82% | 3.100,00 |
| 21.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 5,58% | 799,00 |
| 20.11.2024 | 2,55 | 2,71 | 2,51 | 2,69 | 5,08% | - |
| 19.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,92% | 200,00 |
| 18.11.2024 | 2,68 | 2,68 | 2,57 | 2,61 | -2,25% | - |
| 15.11.2024 | 2,70 | 2,78 | 2,61 | 2,67 | -2,20% | - |
| 14.11.2024 | 2,72 | 2,74 | 2,67 | 2,73 | -0,73% | - |
| 13.11.2024 | 2,69 | 2,83 | 2,68 | 2,75 | 1,48% | - |
| 12.11.2024 | 2,70 | 2,82 | 2,67 | 2,71 | -2,52% | - |
| 11.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | 70,00 |
| 08.11.2024 | 2,76 | 2,84 | 2,76 | 2,76 | 2,99% | 550,00 |
| 07.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | 370,00 |
| 06.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | 10,00 |
| 05.11.2024 | 2,14 | 2,76 | 2,14 | 2,60 | 18,18% | 2.596,00 |
| 04.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 8,37% | 500,00 |
| 01.11.2024 | 2,05 | 2,08 | 2,00 | 2,03 | 3,05% | - |
| 31.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | 170,00 |
| 30.10.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 3,13% | 72,00 |
| 29.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 4,35% | 150,00 |
| 28.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | 54,00 |
| 25.10.2024 | 1,85 | 1,90 | 1,83 | 1,86 | 0,54% | - |
| 24.10.2024 | 1,85 | 1,87 | 1,82 | 1,85 | 0,54% | - |
| 23.10.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -3,16% | 6.028,00 |
| 22.10.2024 | 1,86 | 1,92 | 1,85 | 1,90 | 1,60% | - |
| 21.10.2024 | 1,82 | 1,91 | 1,81 | 1,87 | 5,65% | - |
| 18.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | 2.830,00 |
| 17.10.2024 | 1,93 | 1,95 | 1,81 | 1,81 | -5,73% | - |
| 16.10.2024 | 1,91 | 1,94 | 1,89 | 1,92 | -1,03% | - |
| 15.10.2024 | 1,91 | 1,94 | 1,89 | 1,94 | 2,65% | 5.750,00 |
| 14.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 6,18% | 10,00 |
| 11.10.2024 | 1,70 | 1,80 | 1,70 | 1,78 | 4,09% | - |
| 10.10.2024 | 1,69 | 1,71 | 1,64 | 1,71 | 0,59% | - |
| 09.10.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -0,58% | 5.172,00 |
| 08.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -6,04% | 250,00 |
| 07.10.2024 | 1,99 | 2,01 | 1,80 | 1,82 | -8,77% | - |
| 04.10.2024 | 1,83 | 2,00 | 1,83 | 2,00 | 9,62% | - |
| 03.10.2024 | 1,81 | 1,84 | 1,77 | 1,82 | 0,00% | - |
| 02.10.2024 | 1,74 | 1,82 | 1,71 | 1,82 | 3,41% | - |
| 01.10.2024 | 1,83 | 1,85 | 1,73 | 1,76 | 0,00% | - |
| 30.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,83% | 600,00 |
| 27.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | 500,00 |
| 26.09.2024 | 1,78 | 1,83 | 1,76 | 1,81 | 2,26% | - |
| 25.09.2024 | 1,75 | 1,77 | 1,71 | 1,77 | 0,57% | - |
| 24.09.2024 | 1,74 | 1,79 | 1,72 | 1,76 | 2,33% | - |
| 23.09.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 1,78% | 16.683,00 |
| 20.09.2024 | 1,69 | 1,72 | 1,68 | 1,69 | -0,59% | - |
| 19.09.2024 | 1,74 | 1,77 | 1,69 | 1,70 | -0,58% | - |
| 18.09.2024 | 1,72 | 1,75 | 1,67 | 1,71 | -0,58% | - |
| 17.09.2024 | 1,69 | 1,74 | 1,64 | 1,72 | 2,38% | - |
| 16.09.2024 | 1,70 | 1,70 | 1,58 | 1,68 | -0,59% | - |
| 13.09.2024 | 1,63 | 1,74 | 1,63 | 1,69 | 3,05% | - |
| 12.09.2024 | 1,63 | 1,65 | 1,57 | 1,64 | 1,86% | - |
| 11.09.2024 | 1,58 | 1,63 | 1,52 | 1,61 | 1,26% | - |
| 10.09.2024 | 1,59 | 1,61 | 1,56 | 1,59 | -1,85% | - |
| 09.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | 4.000,00 |
| 06.09.2024 | 1,63 | 1,65 | 1,59 | 1,60 | -0,62% | - |
| 05.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | 3,00 |
| 04.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | 1.000,00 |
| 03.09.2024 | 1,70 | 1,71 | 1,65 | 1,65 | -2,94% | - |
| 02.09.2024 | 1,70 | 1,71 | 1,69 | 1,70 | 0,00% | - |
| 30.08.2024 | 1,71 | 1,72 | 1,69 | 1,70 | -1,16% | - |
| 29.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | 500,00 |
| 28.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,55% | 2.000,00 |
| 27.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | 300,00 |
| 26.08.2024 | 1,75 | 1,78 | 1,70 | 1,77 | 0,57% | - |
| 23.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 8,31% | 1.000,00 |
| 22.08.2024 | 1,60 | 1,66 | 1,59 | 1,63 | 2,85% | - |
| 21.08.2024 | 1,49 | 1,58 | 1,49 | 1,58 | 6,04% | - |
| 20.08.2024 | 1,57 | 1,57 | 1,49 | 1,49 | -1,97% | - |
| 19.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | 50,00 |
| 16.08.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 1,63% | 304,00 |
| 15.08.2024 | 1,50 | 1,60 | 1,49 | 1,54 | 3,37% | - |
| 14.08.2024 | 1,52 | 1,57 | 1,46 | 1,49 | -2,30% | - |
| 13.08.2024 | 1,61 | 1,62 | 1,51 | 1,52 | -1,94% | - |
| 12.08.2024 | 1,60 | 1,60 | 1,55 | 1,55 | -9,36% | 4.700,00 |
| 09.08.2024 | 1,74 | 1,74 | 1,68 | 1,71 | 4,91% | 2.502,00 |
| 08.08.2024 | 2,00 | 2,00 | 1,45 | 1,63 | -29,74% | 13.080,00 |
| 07.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 2.187,00 |
| 06.08.2024 | 2,42 | 2,42 | 2,30 | 2,30 | -2,13% | 2.627,00 |
| 05.08.2024 | 2,39 | 2,47 | 2,29 | 2,35 | -9,62% | - |
| 02.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | 230,00 |
| 01.08.2024 | 2,98 | 2,98 | 2,70 | 2,70 | -4,93% | 5.984,00 |
| 31.07.2024 | 2,91 | 2,98 | 2,80 | 2,84 | -3,07% | - |
| 30.07.2024 | 3,02 | 3,09 | 2,93 | 2,93 | -3,30% | - |
| 29.07.2024 | 3,09 | 3,11 | 2,95 | 3,03 | -0,33% | - |
| 26.07.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,33% | 1.300,00 |
| 25.07.2024 | 2,79 | 3,08 | 2,76 | 3,03 | 5,21% | - |
| 24.07.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | 1.725,00 |
| 23.07.2024 | 2,81 | 2,98 | 2,77 | 2,87 | 12,11% | - |
| 22.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | 150,00 |
| 19.07.2024 | 2,60 | 2,61 | 2,53 | 2,57 | -0,77% | - |
| 18.07.2024 | 2,68 | 2,69 | 2,53 | 2,59 | -3,36% | - |
| 17.07.2024 | 2,78 | 2,78 | 2,68 | 2,68 | 2,29% | 1.876,00 |
| 16.07.2024 | 2,42 | 2,62 | 2,34 | 2,62 | 23,58% | 5.230,00 |
| 15.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | 1.500,00 |
| 12.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | 150,00 |
| 11.07.2024 | 2,12 | 2,12 | 2,10 | 2,10 | 2,44% | 5.564,00 |
| 10.07.2024 | 2,10 | 2,11 | 2,00 | 2,05 | -2,84% | - |
| 09.07.2024 | 2,20 | 2,20 | 2,09 | 2,11 | -3,65% | - |
| 08.07.2024 | 2,06 | 2,19 | 2,03 | 2,19 | 5,29% | - |