2,920€
11,45%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 11.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 10.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 09.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 06.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 05.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -4,88% | - |
| 04.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | 1.000,00 |
| 03.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 02.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 30.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -4,05% | - |
| 29.08.2024 | 1,64 | 1,73 | 1,64 | 1,73 | 2,98% | 500,00 |
| 28.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 27.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 26.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 6,92% | - |
| 23.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 22.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 7,59% | - |
| 21.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -5,23% | - |
| 20.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 19.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 16.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 3,42% | - |
| 15.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 14.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -5,73% | - |
| 13.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -4,85% | - |
| 12.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -3,51% | - |
| 09.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -25,65% | 2.000,00 |
| 08.08.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 07.08.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 06.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 05.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -5,47% | - |
| 02.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -12,33% | - |
| 01.08.2024 | 2,80 | 2,92 | 2,80 | 2,92 | 2,10% | 540,00 |
| 31.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | - |
| 30.07.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 29.07.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 26.07.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 8,82% | - |
| 25.07.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 24.07.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 23.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 9,60% | - |
| 22.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 19.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 18.07.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | - |
| 17.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 22,32% | - |
| 16.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 7,69% | - |
| 15.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 12.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 11.07.2024 | 2,00 | 2,10 | 2,00 | 2,10 | 1,94% | 64,00 |
| 10.07.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 09.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 6,00% | - |
| 08.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |