11,000€
-2,65%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,20 | 11,20 | 11,00 | 11,05 | -2,21% | - |
| 02.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 01.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 29.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 28.08.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | - |
| 27.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 26.08.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 2,68% | - |
| 25.08.2025 | 11,20 | 11,20 | 11,10 | 11,20 | 2,75% | 435,00 |
| 22.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 21.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 20.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 19.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 18.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 15.08.2025 | 10,80 | 10,80 | 10,70 | 10,70 | 0,00% | - |
| 14.08.2025 | 11,00 | 11,00 | 10,70 | 10,70 | -3,60% | - |
| 13.08.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 4,72% | - |
| 12.08.2025 | 10,20 | 10,60 | 10,20 | 10,60 | 1,92% | - |
| 11.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
| 08.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 1.000,00 |
| 07.08.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -1,79% | - |
| 06.08.2025 | 11,40 | 11,40 | 11,20 | 11,20 | 0,00% | - |
| 05.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 04.08.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -12,50% | - |
| 01.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 31.07.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | - |
| 30.07.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,00% | - |
| 29.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 28.07.2025 | 12,80 | 12,90 | 12,80 | 12,90 | -1,53% | - |
| 25.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 24.07.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 2,33% | - |
| 23.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 22.07.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 3,94% | - |
| 21.07.2025 | 12,60 | 12,70 | 12,60 | 12,70 | -1,55% | - |
| 18.07.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 2,38% | - |
| 17.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 16.07.2025 | 12,30 | 12,50 | 12,30 | 12,50 | -1,57% | - |
| 15.07.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -3,79% | - |
| 14.07.2025 | 12,40 | 13,20 | 12,40 | 13,20 | 5,60% | - |
| 11.07.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 10.07.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 3,25% | - |
| 09.07.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 0,82% | - |
| 08.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 07.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 04.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 03.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 02.07.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 4,35% | - |
| 01.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 30.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 27.06.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 0,85% | - |
| 26.06.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -3,28% | - |
| 25.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 24.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 23.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 20.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 19.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 18.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 17.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 16.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 13.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 12.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 11.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 10.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 09.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 06.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 05.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 04.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 03.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 02.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 30.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 29.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 28.05.2025 | 10,80 | 10,80 | 10,60 | 10,60 | 6,00% | - |
| 27.05.2025 | 9,95 | 10,00 | 9,95 | 10,00 | 1,01% | - |
| 26.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 2,06% | - |
| 23.05.2025 | 9,90 | 9,90 | 9,70 | 9,70 | -1,52% | - |
| 22.05.2025 | 9,75 | 9,85 | 9,75 | 9,85 | 1,03% | - |
| 21.05.2025 | 9,85 | 9,85 | 9,75 | 9,75 | 0,52% | - |
| 20.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -3,96% | - |
| 19.05.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -2,88% | - |
| 16.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 15.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 14.05.2025 | 10,70 | 10,70 | 10,40 | 10,40 | -3,70% | - |
| 13.05.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 1,89% | - |
| 12.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 09.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 08.05.2025 | 10,30 | 10,30 | 10,20 | 10,20 | 0,00% | - |
| 07.05.2025 | 10,30 | 10,30 | 10,20 | 10,20 | 4,62% | - |
| 06.05.2025 | 9,80 | 9,80 | 9,75 | 9,75 | -3,47% | - |
| 05.05.2025 | 10,50 | 10,50 | 10,10 | 10,10 | -0,98% | - |
| 02.05.2025 | 10,10 | 10,20 | 10,10 | 10,20 | -9,73% | - |
| 30.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 29.04.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 28.04.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 25.04.2025 | 11,40 | 11,40 | 11,20 | 11,20 | 0,00% | - |
| 24.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 23.04.2025 | 11,50 | 11,50 | 11,30 | 11,30 | 0,89% | - |
| 22.04.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 17.04.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -3,48% | - |
| 16.04.2025 | 11,20 | 11,50 | 11,20 | 11,50 | 0,88% | - |
| 15.04.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 2,70% | - |
| 14.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |