2,260€
1,80%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.02.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | 6.814,00 |
| 06.02.2026 | 2,32 | 2,32 | 2,12 | 2,18 | -5,22% | 15.190,00 |
| 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 | 4,56% | 5.022,00 |
| 23.01.2026 | 1,46 | 1,47 | 1,42 | 1,43 | 0,35% | - |
| 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 | -2,63% | 1.250,00 |
| 15.01.2026 | 1,57 | 1,58 | 1,52 | 1,52 | -3,18% | - |
| 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 | 1,49% | 1.000,00 |
| 23.12.2025 | 1,75 | 1,75 | 1,68 | 1,68 | -7,46% | - |
| 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 | 1,91% | 664,00 |
| 17.12.2025 | 1,83 | 1,84 | 1,81 | 1,84 | 0,82% | - |
| 16.12.2025 | 1,74 | 1,83 | 1,74 | 1,82 | -2,15% | - |
| 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 | 1,09% | 3.623,00 |
| 09.12.2025 | 1,76 | 1,85 | 1,74 | 1,83 | 4,57% | - |