2,690€
1,13%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 2,60 | 2,71 | 2,54 | 2,69 | 1,13% | - |
| 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% | - |
| 14.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 13.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 10.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 09.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 08.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 07.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 06.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 03.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 02.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 30.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 27.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 23.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | 550,00 |
| 20.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 19.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 18.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | - |
| 17.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 16.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -16,44% | - |
| 13.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 12.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 11.12.2024 | 2,88 | 2,90 | 2,88 | 2,90 | -0,68% | 90,00 |
| 10.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 09.12.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 7,30% | - |
| 06.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -5,52% | - |
| 05.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 04.12.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -4,03% | - |
| 03.12.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 3,47% | - |
| 02.12.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 29.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 28.11.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 27.11.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 26.11.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 4,23% | - |
| 25.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | - |
| 22.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 21.11.2024 | 2,69 | 2,87 | 2,62 | 2,84 | 14,52% | - |
| 20.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 19.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 18.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 15.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 14.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 13.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 12.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 11.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 08.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 07.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 06.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 05.11.2024 | 2,22 | 2,66 | 2,22 | 2,62 | 32,32% | 2.550,00 |
| 04.11.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 01.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | - |
| 31.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 30.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | - |
| 29.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 28.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 25.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 24.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 23.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 22.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 21.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 18.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -5,32% | - |
| 17.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 16.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 15.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 8,00% | - |
| 14.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 5,42% | - |
| 11.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 10.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 09.10.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -5,11% | - |
| 08.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -9,74% | - |
| 07.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 9,55% | 170,00 |
| 04.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 03.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 4,12% | - |
| 02.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -5,03% | - |
| 01.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 30.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 27.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 26.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 25.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 24.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 23.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 20.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 19.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 18.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 17.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 16.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 4,40% | - |
| 13.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |