1,800€
2,86%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,80 | 1,80 | 1,78 | 1,78 | 1,71% | 1.175,00 |
| 08.07.2026 | 1,69 | 1,75 | 1,69 | 1,75 | 4,17% | 1.809,00 |
| 07.07.2026 | 1,68 | 1,76 | 1,68 | 1,68 | 0,00% | - |
| 06.07.2026 | 1,61 | 1,70 | 1,59 | 1,68 | 5,00% | - |
| 02.07.2026 | 1,63 | 1,63 | 1,60 | 1,60 | 6,67% | 4.823,00 |
| 01.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | 3.287,00 |
| 30.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | 1.500,00 |
| 29.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -5,84% | 650,00 |
| 25.06.2026 | 1,56 | 1,56 | 1,54 | 1,54 | 6,94% | 1.900,00 |
| 24.06.2026 | 1,47 | 1,48 | 1,44 | 1,44 | -3,36% | - |
| 23.06.2026 | 1,48 | 1,49 | 1,48 | 1,49 | -3,25% | 1.950,00 |
| 22.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -3,45% | 2.800,00 |
| 19.06.2026 | 1,60 | 1,61 | 1,60 | 1,60 | 0,31% | - |
| 18.06.2026 | 1,60 | 1,64 | 1,56 | 1,59 | 0,32% | - |
| 17.06.2026 | 1,57 | 1,61 | 1,54 | 1,59 | 2,92% | - |
| 16.06.2026 | 1,51 | 1,54 | 1,51 | 1,54 | -1,28% | 3.100,00 |
| 15.06.2026 | 1,66 | 1,66 | 1,56 | 1,56 | -0,64% | 5.970,00 |
| 12.06.2026 | 1,48 | 1,57 | 1,48 | 1,57 | 5,37% | 12.680,00 |
| 11.06.2026 | 1,56 | 1,56 | 1,49 | 1,49 | -3,25% | 2.061,00 |
| 10.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | 95,00 |
| 09.06.2026 | 1,64 | 1,66 | 1,51 | 1,55 | -6,06% | 11.186,00 |
| 05.06.2026 | 1,76 | 1,76 | 1,65 | 1,65 | -5,71% | 1.250,00 |
| 04.06.2026 | 1,72 | 1,83 | 1,72 | 1,75 | -1,69% | 7.609,00 |
| 03.06.2026 | 1,83 | 1,83 | 1,78 | 1,78 | -7,77% | 800,00 |
| 02.06.2026 | 1,99 | 2,06 | 1,93 | 1,93 | 4,89% | 1.350,00 |
| 01.06.2026 | 1,79 | 1,84 | 1,79 | 1,84 | 1,66% | 1.038,00 |
| 29.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | 100,00 |
| 28.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | 208,00 |
| 27.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | 7.789,00 |
| 26.05.2026 | 1,85 | 1,87 | 1,82 | 1,87 | -0,53% | 3.086,00 |
| 25.05.2026 | 1,90 | 1,90 | 1,88 | 1,88 | 0,00% | 5.747,00 |
| 22.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | 1.670,00 |
| 21.05.2026 | 1,92 | 1,92 | 1,74 | 1,86 | -5,10% | 6.612,00 |
| 20.05.2026 | 2,42 | 2,42 | 1,96 | 1,96 | -4,85% | 3.050,00 |
| 19.05.2026 | 2,08 | 2,08 | 2,06 | 2,06 | 3,00% | 3.175,00 |
| 18.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | 20,00 |
| 15.05.2026 | 1,95 | 2,02 | 1,95 | 2,02 | -2,88% | 112,00 |
| 13.05.2026 | 2,00 | 2,08 | 2,00 | 2,08 | -5,45% | 1.342,00 |
| 12.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 2.000,00 |
| 11.05.2026 | 2,34 | 2,34 | 2,22 | 2,22 | 0,00% | 150,00 |
| 07.05.2026 | 2,06 | 2,24 | 2,06 | 2,22 | -6,72% | 3.698,00 |
| 06.05.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 5,31% | 290,00 |
| 05.05.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | 1.000,00 |
| 04.05.2026 | 2,04 | 2,36 | 2,02 | 2,32 | 48,72% | 4.779,00 |
| 30.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 362,00 |
| 29.04.2026 | 1,60 | 1,63 | 1,55 | 1,56 | -3,11% | - |
| 28.04.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | 12,00 |
| 27.04.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -1,54% | 4.000,00 |
| 24.04.2026 | 1,62 | 1,65 | 1,60 | 1,63 | -0,31% | - |
| 23.04.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -9,44% | 250,00 |
| 22.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 800,00 |
| 21.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 6,51% | 500,00 |
| 20.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 280,00 |
| 17.04.2026 | 1,64 | 1,71 | 1,63 | 1,69 | 3,68% | - |
| 16.04.2026 | 1,55 | 1,63 | 1,55 | 1,63 | 5,84% | - |
| 15.04.2026 | 1,48 | 1,54 | 1,48 | 1,54 | 1,32% | 25.334,00 |
| 14.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | 2.500,00 |
| 13.04.2026 | 1,47 | 1,51 | 1,47 | 1,51 | 3,42% | - |
| 10.04.2026 | 1,49 | 1,50 | 1,43 | 1,46 | 2,10% | - |
| 09.04.2026 | 1,44 | 1,45 | 1,43 | 1,43 | -4,67% | 10.364,00 |
| 08.04.2026 | 1,51 | 1,51 | 1,49 | 1,50 | -1,32% | - |
| 07.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 3.000,00 |
| 02.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | 1.000,00 |
| 01.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 8,63% | 1.500,00 |
| 31.03.2026 | 1,45 | 1,48 | 1,39 | 1,39 | -1,42% | 574,00 |
| 30.03.2026 | 1,41 | 1,44 | 1,40 | 1,41 | 0,71% | - |
| 27.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -7,89% | 1.000,00 |
| 26.03.2026 | 1,47 | 1,52 | 1,47 | 1,52 | -0,65% | 1.015,00 |
| 25.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | 63,00 |
| 24.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -4,40% | 250,00 |
| 23.03.2026 | 1,57 | 1,64 | 1,56 | 1,59 | -0,62% | - |
| 20.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -5,88% | 60,00 |
| 19.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | 1,00 |
| 18.03.2026 | 1,76 | 1,76 | 1,68 | 1,69 | -3,98% | 8.137,00 |
| 17.03.2026 | 1,78 | 1,84 | 1,75 | 1,76 | -2,76% | - |
| 16.03.2026 | 1,84 | 1,84 | 1,75 | 1,81 | -1,09% | - |
| 13.03.2026 | 1,83 | 1,87 | 1,82 | 1,83 | -0,54% | - |
| 12.03.2026 | 1,87 | 1,92 | 1,82 | 1,84 | -1,87% | - |
| 11.03.2026 | 1,94 | 1,97 | 1,85 | 1,88 | -4,34% | - |
| 10.03.2026 | 1,93 | 1,96 | 1,91 | 1,96 | -2,00% | 2.561,00 |
| 09.03.2026 | 2,16 | 2,16 | 2,00 | 2,00 | -4,31% | 2.081,00 |
| 06.03.2026 | 2,12 | 2,12 | 2,05 | 2,09 | -0,48% | - |
| 05.03.2026 | 1,97 | 2,10 | 1,97 | 2,10 | 5,53% | 4.283,00 |
| 04.03.2026 | 1,90 | 2,01 | 1,90 | 1,99 | 4,19% | - |
| 03.03.2026 | 1,90 | 1,91 | 1,81 | 1,91 | 0,53% | - |
| 02.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 6,74% | 300,00 |
| 27.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -6,81% | 300,00 |
| 26.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | 1.000,00 |
| 25.02.2026 | 1,81 | 1,89 | 1,75 | 1,88 | 4,44% | - |
| 24.02.2026 | 1,80 | 1,81 | 1,79 | 1,80 | -0,55% | - |
| 23.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -3,72% | 500,00 |
| 20.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -6,93% | 1.000,00 |
| 19.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | 11.583,00 |
| 18.02.2026 | 2,14 | 2,17 | 1,97 | 1,99 | -10,36% | - |
| 17.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | 6.810,00 |
| 16.02.2026 | 2,28 | 2,28 | 2,26 | 2,26 | -0,88% | - |
| 13.02.2026 | 2,14 | 2,28 | 2,14 | 2,28 | 6,54% | 2.300,00 |
| 12.02.2026 | 2,34 | 2,34 | 2,14 | 2,14 | -6,14% | 4.000,00 |
| 11.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 111,00 |
| 10.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | 1.000,00 |