13,200€
3,12%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,80 | 12,80 | 12,60 | 12,60 | -1,56% | - |
| 03.12.2024 | 13,00 | 13,00 | 12,80 | 12,80 | 3,23% | - |
| 02.12.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | - |
| 29.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 28.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 27.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 26.11.2024 | 12,70 | 12,70 | 12,00 | 12,00 | -7,69% | - |
| 25.11.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 2,36% | - |
| 22.11.2024 | 12,00 | 12,70 | 12,00 | 12,70 | 7,63% | - |
| 21.11.2024 | 11,80 | 11,85 | 11,40 | 11,80 | -0,84% | - |
| 20.11.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 19.11.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -0,82% | - |
| 18.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 15.11.2024 | 12,30 | 12,30 | 12,10 | 12,10 | 1,68% | - |
| 14.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 13.11.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 12.11.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | - |
| 11.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 08.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -17,36% | - |
| 07.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 06.11.2024 | 13,60 | 15,00 | 13,60 | 15,00 | 14,50% | - |
| 05.11.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 1,55% | - |
| 04.11.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -1,53% | - |
| 01.11.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 1,55% | - |
| 31.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -6,52% | - |
| 30.10.2024 | 14,00 | 14,00 | 13,80 | 13,80 | 0,73% | - |
| 29.10.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | - |
| 28.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 25.10.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -3,50% | - |
| 24.10.2024 | 13,40 | 14,30 | 13,40 | 14,30 | 7,52% | - |
| 23.10.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 6,40% | - |
| 22.10.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -2,34% | - |
| 21.10.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | - |
| 18.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 17.10.2024 | 12,90 | 12,90 | 12,80 | 12,80 | 3,23% | - |
| 16.10.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 5,08% | - |
| 15.10.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 1,72% | - |
| 14.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 11.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 10.10.2024 | 12,10 | 12,10 | 11,90 | 11,90 | 0,00% | - |
| 09.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 08.10.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | - |
| 07.10.2024 | 12,20 | 12,20 | 11,80 | 11,80 | -4,07% | - |
| 04.10.2024 | 12,00 | 12,30 | 12,00 | 12,30 | 2,50% | - |
| 03.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 02.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 01.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 30.09.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -1,53% | - |
| 27.09.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | - |
| 26.09.2024 | 12,90 | 13,00 | 12,90 | 13,00 | -2,99% | - |
| 25.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 24.09.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 23.09.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -2,13% | - |
| 20.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -4,73% | - |
| 19.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 18.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 17.09.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 1,42% | - |
| 16.09.2024 | 14,00 | 14,10 | 14,00 | 14,10 | 4,44% | - |
| 13.09.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 3,85% | - |
| 12.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 11.09.2024 | 13,20 | 13,20 | 12,90 | 12,90 | 1,57% | - |
| 10.09.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 2,42% | - |
| 09.09.2024 | 13,60 | 13,60 | 12,40 | 12,40 | -9,49% | - |
| 06.09.2024 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | - |
| 05.09.2024 | 13,90 | 13,90 | 13,80 | 13,80 | 4,55% | - |
| 04.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 03.09.2024 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | - |
| 02.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 30.08.2024 | 13,80 | 13,80 | 13,60 | 13,60 | 0,00% | - |
| 29.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 28.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 27.08.2024 | 13,70 | 13,70 | 13,50 | 13,50 | 0,00% | - |
| 26.08.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 3,05% | - |
| 23.08.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 2,34% | - |
| 22.08.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | - |
| 21.08.2024 | 12,30 | 12,60 | 12,30 | 12,60 | -2,33% | - |
| 20.08.2024 | 13,10 | 13,10 | 12,90 | 12,90 | 3,20% | - |
| 19.08.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -3,10% | - |
| 16.08.2024 | 13,10 | 13,10 | 12,90 | 12,90 | 0,00% | - |
| 15.08.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 0,78% | - |
| 14.08.2024 | 13,00 | 13,00 | 12,80 | 12,80 | 2,40% | - |
| 13.08.2024 | 13,00 | 13,00 | 12,50 | 12,50 | -8,76% | - |
| 12.08.2024 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | - |
| 09.08.2024 | 14,20 | 14,20 | 13,90 | 13,90 | -4,14% | - |
| 08.08.2024 | 14,40 | 14,50 | 14,40 | 14,50 | -14,71% | - |
| 07.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 06.08.2024 | 16,70 | 16,80 | 16,70 | 16,80 | 0,00% | - |
| 05.08.2024 | 17,10 | 17,10 | 16,80 | 16,80 | -9,68% | - |
| 02.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -5,10% | - |
| 01.08.2024 | 19,70 | 19,70 | 19,60 | 19,60 | 2,08% | - |
| 31.07.2024 | 19,50 | 19,50 | 19,20 | 19,20 | 0,52% | - |
| 30.07.2024 | 18,90 | 19,10 | 18,90 | 19,10 | -0,52% | - |
| 29.07.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 1,59% | - |
| 26.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 25.07.2024 | 18,10 | 18,60 | 18,10 | 18,60 | 2,76% | - |
| 24.07.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 1,12% | - |
| 23.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | - |
| 22.07.2024 | 17,70 | 17,70 | 17,10 | 17,10 | -3,39% | - |
| 19.07.2024 | 17,80 | 17,80 | 17,70 | 17,70 | -1,67% | - |
| 18.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |