2,030€
-2,40%
Echtzeit-Aktienkurs 8x8
Bid:
Ask:
Aktienkurse zur 8x8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | 200,00 |
| 01.10.2026 | 2,06 | 2,08 | 2,06 | 2,08 | 5,58% | 4.684,00 |
| 30.09.2026 | 1,91 | 2,01 | 1,91 | 1,97 | 1,03% | - |
| 29.09.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | 550,00 |
| 28.09.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -2,91% | 3.646,00 |
| 25.09.2026 | 1,97 | 2,06 | 1,97 | 2,06 | 5,10% | 1.198,00 |
| 24.09.2026 | 1,98 | 2,00 | 1,96 | 1,96 | -2,97% | 2.675,00 |
| 23.09.2026 | 1,82 | 2,02 | 1,82 | 2,02 | 20,96% | 2.110,00 |
| 22.09.2026 | 1,64 | 1,69 | 1,62 | 1,67 | 3,73% | - |
| 21.09.2026 | 1,56 | 1,61 | 1,56 | 1,61 | 4,21% | - |
| 18.09.2026 | 1,59 | 1,60 | 1,54 | 1,55 | -0,96% | - |
| 17.09.2026 | 1,60 | 1,60 | 1,56 | 1,56 | -1,27% | 51,00 |
| 16.09.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | 100,00 |
| 15.09.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -0,62% | 6.307,00 |
| 14.09.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 2,56% | 2.030,00 |
| 11.09.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | 3.000,00 |
| 10.09.2026 | 1,56 | 1,61 | 1,53 | 1,60 | 0,31% | 5.145,00 |
| 08.09.2026 | 1,62 | 1,64 | 1,56 | 1,60 | -0,31% | - |
| 04.09.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | 1.000,00 |
| 03.09.2026 | 1,63 | 1,64 | 1,63 | 1,64 | 3,80% | 7.172,00 |
| 02.09.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -4,82% | 2.000,00 |
| 01.09.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | 6.172,00 |
| 31.08.2026 | 1,68 | 1,68 | 1,62 | 1,62 | -6,09% | 300,00 |
| 28.08.2026 | 1,73 | 1,75 | 1,72 | 1,73 | 2,68% | - |
| 27.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | 300,00 |
| 25.08.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | 300,00 |
| 24.08.2026 | 1,68 | 1,70 | 1,68 | 1,70 | -0,58% | 1.100,00 |
| 21.08.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -4,20% | 4.145,00 |
| 20.08.2026 | 1,81 | 1,82 | 1,78 | 1,79 | -0,83% | - |
| 19.08.2026 | 1,73 | 1,80 | 1,73 | 1,80 | 4,05% | 590,00 |
| 17.08.2026 | 1,81 | 1,81 | 1,71 | 1,73 | -3,89% | - |
| 14.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 3,45% | 2.000,00 |
| 13.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | 188,00 |
| 12.08.2026 | 1,83 | 1,83 | 1,74 | 1,74 | -8,42% | 790,00 |
| 11.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | 500,00 |
| 10.08.2026 | 1,99 | 2,03 | 1,89 | 1,95 | -2,50% | - |
| 07.08.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 6,95% | 2.480,00 |
| 06.08.2026 | 1,99 | 2,00 | 1,82 | 1,87 | -6,50% | - |
| 05.08.2026 | 1,80 | 2,00 | 1,80 | 2,00 | 2,56% | 2.765,00 |
| 04.08.2026 | 1,80 | 1,95 | 1,80 | 1,95 | 8,94% | 3.420,00 |
| 03.08.2026 | 1,67 | 1,82 | 1,66 | 1,79 | 9,48% | - |
| 31.07.2026 | 1,63 | 1,64 | 1,58 | 1,64 | 2,83% | - |
| 30.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -4,22% | 3.200,00 |
| 29.07.2026 | 1,66 | 1,71 | 1,66 | 1,66 | 3,11% | 973,00 |
| 28.07.2026 | 1,61 | 1,62 | 1,61 | 1,61 | -1,23% | - |
| 27.07.2026 | 1,55 | 1,64 | 1,55 | 1,63 | 10,88% | - |
| 24.07.2026 | 1,46 | 1,47 | 1,46 | 1,47 | -1,34% | 3.550,00 |
| 23.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | 920,00 |
| 22.07.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -7,98% | 4.100,00 |
| 21.07.2026 | 1,66 | 1,66 | 1,63 | 1,63 | -2,40% | 5.020,00 |
| 20.07.2026 | 1,66 | 1,67 | 1,60 | 1,67 | -1,18% | - |
| 17.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 675,00 |
| 16.07.2026 | 1,65 | 1,68 | 1,65 | 1,68 | -4,00% | 252,00 |
| 15.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -8,85% | 500,00 |
| 14.07.2026 | 1,97 | 1,97 | 1,92 | 1,92 | -2,04% | 2.891,00 |
| 13.07.2026 | 1,75 | 1,96 | 1,75 | 1,96 | 8,29% | 2.707,00 |
| 10.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | 14,00 |
| 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 |