10,400€
4,00%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 10,30 | 10,30 | 10,20 | 10,20 | 2,00% | - |
| 27.02.2025 | 10,10 | 10,10 | 10,00 | 10,00 | -0,99% | - |
| 26.02.2025 | 10,40 | 10,40 | 10,10 | 10,10 | -3,81% | - |
| 25.02.2025 | 10,70 | 10,70 | 10,50 | 10,50 | 0,96% | - |
| 24.02.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,00% | - |
| 21.02.2025 | 10,10 | 10,40 | 10,10 | 10,40 | -6,31% | - |
| 20.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 19.02.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 1,77% | - |
| 18.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 17.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 14.02.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 3,60% | - |
| 13.02.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 0,00% | - |
| 12.02.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -3,48% | - |
| 11.02.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 4,55% | - |
| 10.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 07.02.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 06.02.2025 | 11,10 | 11,10 | 11,00 | 11,00 | 3,77% | - |
| 05.02.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 3,92% | - |
| 04.02.2025 | 10,10 | 10,20 | 10,10 | 10,20 | -0,97% | - |
| 03.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 31.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 30.01.2025 | 10,40 | 10,40 | 10,20 | 10,20 | -2,86% | - |
| 29.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 28.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 27.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 24.01.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 1,87% | - |
| 23.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 22.01.2025 | 11,30 | 11,30 | 11,00 | 11,00 | -2,65% | - |
| 21.01.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 20.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 17.01.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 16.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 15.01.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 0,88% | - |
| 14.01.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -2,59% | - |
| 13.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 10.01.2025 | 12,10 | 12,10 | 11,70 | 11,70 | -3,31% | - |
| 09.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 08.01.2025 | 12,20 | 12,20 | 12,00 | 12,00 | 0,84% | - |
| 07.01.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 06.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 03.01.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -2,46% | - |
| 02.01.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 2,52% | - |
| 30.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 27.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 23.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 20.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 19.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 18.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 17.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 16.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 13.12.2024 | 12,80 | 12,80 | 12,50 | 12,50 | -3,10% | - |
| 12.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 11.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 10.12.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 0,79% | - |
| 09.12.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -1,56% | - |
| 06.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 05.12.2024 | 13,20 | 13,20 | 13,00 | 13,00 | 3,17% | - |
| 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% | - |