1,695€
5,94%
Echtzeit-Aktienkurs 8X8 DL-,001
Bid:
Ask:
Aktienkurse zur 8X8 DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 5,62% | - |
| 28.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 27.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 26.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 25.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 7,19% | - |
| 22.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 21.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 20.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 19.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 18.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 15.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,91% | - |
| 14.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 5,16% | - |
| 13.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 5,44% | - |
| 12.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -9,26% | - |
| 11.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,52% | - |
| 08.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 4,73% | - |
| 07.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -5,73% | - |
| 06.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 05.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 04.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,82% | - |
| 01.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 31.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 30.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -5,00% | - |
| 29.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 5,88% | - |
| 28.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 25.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 24.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 23.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,29% | - |
| 22.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 21.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 18.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 17.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 16.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 15.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 14.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -6,40% | - |
| 11.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,37% | - |
| 10.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 09.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 4,65% | - |
| 08.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,91% | - |
| 07.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 04.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 03.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,14% | - |
| 02.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,32% | - |
| 01.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,52% | - |
| 30.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 27.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | - |
| 26.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 25.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 6,12% | - |
| 24.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 23.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -5,13% | - |
| 20.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 19.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 18.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 6,12% | - |
| 17.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 16.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | 500,00 |
| 13.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 12.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
| 11.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 10.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | - |
| 09.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 06.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 05.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | - |
| 04.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 6,62% | - |
| 03.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 02.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 30.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 29.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 28.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 4,38% | - |
| 27.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 26.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -4,86% | - |
| 23.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 22.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -9,68% | - |
| 21.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 20.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 19.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | 2.500,00 |
| 16.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 15.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -7,10% | - |
| 14.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 13.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,64% | - |
| 12.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | - |
| 09.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | - |
| 08.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 07.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 06.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 05.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 02.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 30.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 29.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 28.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | - |
| 25.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 6,34% | - |
| 24.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 23.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 22.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 17.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 16.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -5,44% | - |
| 15.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 14.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,17% | 3.000,00 |
| 11.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -11,11% | - |
| 10.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 11,72% | - |
| 09.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -10,49% | - |