2,290€
-0,43%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 2,10 | 2,32 | 2,04 | 2,30 | 12,75% | 11.529,00 |
| 04.02.2026 | 1,62 | 2,16 | 1,56 | 2,04 | 46,76% | 21.783,00 |
| 03.02.2026 | 1,48 | 1,48 | 1,39 | 1,39 | 0,00% | 23.872,00 |
| 02.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | 2.800,00 |
| 30.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,86% | 538,00 |
| 29.01.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -1,72% | - |
| 28.01.2026 | 1,43 | 1,45 | 1,43 | 1,45 | -0,68% | - |
| 27.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | 2.800,00 |
| 26.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 4,93% | 5.022,00 |
| 22.01.2026 | 1,45 | 1,45 | 1,42 | 1,42 | 2,90% | - |
| 21.01.2026 | 1,36 | 1,40 | 1,35 | 1,38 | 0,00% | - |
| 20.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | 40,00 |
| 19.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | 900,00 |
| 16.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -5,73% | 1.250,00 |
| 14.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | 300,00 |
| 13.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 200,00 |
| 12.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | 600,00 |
| 09.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,92% | 500,00 |
| 08.01.2026 | 1,66 | 1,66 | 1,63 | 1,64 | -0,91% | - |
| 07.01.2026 | 1,65 | 1,66 | 1,64 | 1,65 | -0,90% | - |
| 06.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,48% | - |
| 05.01.2026 | 1,64 | 1,69 | 1,62 | 1,69 | 1,81% | - |
| 02.01.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -1,78% | 286,00 |
| 30.12.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -0,59% | 310,00 |
| 29.12.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -6,08% | 1.000,00 |
| 22.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | 500,00 |
| 19.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | 210,00 |
| 18.12.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | 664,00 |
| 15.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | 1.311,00 |
| 12.12.2025 | 1,84 | 1,90 | 1,83 | 1,88 | -0,53% | - |
| 11.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,16% | 1.712,00 |
| 10.12.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 5,71% | 3.623,00 |
| 08.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 4,79% | 42,00 |
| 02.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | 139,00 |
| 01.12.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -1,79% | - |
| 28.11.2025 | 1,68 | 1,70 | 1,68 | 1,68 | -0,59% | - |
| 26.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 2.349,00 |
| 24.11.2025 | 1,66 | 1,68 | 1,64 | 1,68 | 6,33% | - |
| 21.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,24% | 3.126,00 |
| 17.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | 300,00 |
| 14.11.2025 | 1,69 | 1,69 | 1,64 | 1,69 | -1,74% | - |
| 12.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,99% | 520,00 |
| 10.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | 596,00 |
| 07.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,49% | 100,00 |
| 06.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -9,95% | 901,00 |
| 05.11.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 23,62% | 2.341,00 |
| 04.11.2025 | 1,60 | 1,62 | 1,53 | 1,55 | -4,63% | - |
| 03.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | 118,00 |
| 30.10.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 0,62% | 410,00 |
| 29.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,14% | 1.000,00 |
| 28.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | 20,00 |
| 27.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,94% | 901,00 |
| 24.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | 1.000,00 |
| 21.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 50,00 |
| 20.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | 4.157,00 |
| 17.10.2025 | 1,57 | 1,60 | 1,56 | 1,60 | -4,76% | - |
| 15.10.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 7,01% | 1.260,00 |
| 13.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | 300,00 |
| 10.10.2025 | 1,72 | 1,72 | 1,60 | 1,60 | -2,44% | 6.120,00 |
| 09.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | 1.960,00 |
| 08.10.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 1,21% | 3.510,00 |
| 07.10.2025 | 1,76 | 1,77 | 1,65 | 1,65 | -5,17% | 3.578,00 |
| 06.10.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -3,33% | 5.800,00 |
| 03.10.2025 | 1,80 | 1,81 | 1,80 | 1,80 | 2,27% | 17.286,00 |
| 02.10.2025 | 1,83 | 1,83 | 1,76 | 1,76 | -1,12% | 2.754,00 |
| 01.10.2025 | 1,80 | 1,84 | 1,75 | 1,78 | -1,11% | - |
| 30.09.2025 | 1,91 | 1,91 | 1,80 | 1,80 | -5,76% | 590,00 |
| 29.09.2025 | 1,93 | 1,94 | 1,91 | 1,91 | 1,06% | 3.278,00 |
| 25.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -5,03% | 500,00 |
| 24.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | 50,00 |
| 23.09.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 10,80% | 667,00 |
| 22.09.2025 | 1,81 | 1,81 | 1,76 | 1,76 | -8,81% | 1.187,00 |
| 19.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 11,56% | 10,00 |
| 17.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,35% | 147,00 |
| 16.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | 1.063,00 |
| 15.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -6,25% | 147,00 |
| 12.09.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 7,56% | 1.263,00 |
| 11.09.2025 | 1,80 | 1,80 | 1,77 | 1,79 | 1,42% | - |
| 08.09.2025 | 1,77 | 1,77 | 1,74 | 1,76 | 0,00% | - |
| 05.09.2025 | 1,70 | 1,77 | 1,69 | 1,76 | 4,76% | - |
| 04.09.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -1,18% | - |
| 03.09.2025 | 1,70 | 1,72 | 1,67 | 1,70 | 1,19% | - |
| 02.09.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -2,33% | 4.444,00 |
| 01.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,88% | 200,00 |
| 29.08.2025 | 1,73 | 1,73 | 1,69 | 1,71 | -0,87% | - |
| 28.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 6,17% | 100,00 |
| 27.08.2025 | 1,61 | 1,64 | 1,61 | 1,62 | 0,62% | - |
| 26.08.2025 | 1,65 | 1,66 | 1,60 | 1,61 | -1,83% | - |
| 25.08.2025 | 1,68 | 1,70 | 1,63 | 1,64 | 5,81% | - |
| 22.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | 150,00 |
| 21.08.2025 | 1,57 | 1,58 | 1,54 | 1,57 | -1,57% | - |
| 20.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | 50,00 |
| 19.08.2025 | 1,61 | 1,62 | 1,61 | 1,61 | 0,00% | 3.900,00 |
| 18.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | 1.500,00 |
| 15.08.2025 | 1,59 | 1,63 | 1,58 | 1,58 | -0,63% | - |
| 14.08.2025 | 1,67 | 1,67 | 1,59 | 1,59 | -5,36% | - |
| 13.08.2025 | 1,59 | 1,68 | 1,57 | 1,68 | 10,53% | - |
| 12.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,67% | 150,00 |
| 11.08.2025 | 1,66 | 1,67 | 1,50 | 1,50 | -9,39% | - |
| 08.08.2025 | 1,60 | 1,69 | 1,58 | 1,65 | 4,43% | - |