1,680€
3,07%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 23.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 22.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 21.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 20.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 17.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -5,59% | - |
| 16.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 5.000,00 |
| 15.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 5,23% | - |
| 14.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 13.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,85% | - |
| 10.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 09.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 08.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -5,85% | - |
| 07.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | 4.000,00 |
| 06.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 2.000,00 |
| 03.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 02.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 01.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -6,88% | - |
| 30.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 29.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,16% | - |
| 26.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 25.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -3,65% | - |
| 24.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 6,08% | - |
| 23.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | - |
| 22.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,86% | - |
| 19.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 8,19% | - |
| 18.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | - |
| 17.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -6,21% | - |
| 16.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 15.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -3,30% | - |
| 12.09.2025 | 1,86 | 1,86 | 1,82 | 1,82 | 4,60% | 270,00 |
| 10.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 4,82% | - |
| 05.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 04.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 03.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 02.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 01.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 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% | - |