1,585€
5,67%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 8,72% | - |
| 07.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -8,02% | - |
| 04.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -10,50% | - |
| 03.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 02.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 01.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 31.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -6,28% | - |
| 28.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -3,54% | - |
| 27.03.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -1,00% | 185,00 |
| 26.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 25.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 24.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 21.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 20.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 19.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 18.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 3,13% | - |
| 17.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 14.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 13.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 12.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 11.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -5,34% | - |
| 10.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 07.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 06.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 05.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 04.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -7,69% | - |
| 03.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 28.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 27.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 26.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 25.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 24.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -6,06% | - |
| 21.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -5,04% | - |
| 20.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | - |
| 19.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 18.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 17.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -10,49% | - |
| 14.02.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 5,88% | - |
| 13.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 9,29% | - |
| 12.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 11.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 10.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 07.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 5,51% | - |
| 06.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -4,51% | - |
| 05.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 04.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 03.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | - |
| 31.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 30.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 29.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 6,87% | - |
| 28.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -5,07% | - |
| 27.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 7,81% | 12,00 |
| 24.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 23.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 22.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 21.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 20.01.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -3,20% | 50,00 |
| 17.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 16.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 7,50% | - |
| 15.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |