11,150€
0,45%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,15 | 11,30 | 10,90 | 11,15 | 0,45% | - |
| 10.04.2025 | 11,40 | 11,40 | 11,10 | 11,10 | 0,00% | - |
| 09.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 08.04.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 2,73% | - |
| 07.04.2025 | 10,70 | 11,00 | 10,70 | 11,00 | -2,65% | - |
| 04.04.2025 | 11,20 | 11,30 | 11,20 | 11,30 | -1,74% | - |
| 03.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 02.04.2025 | 11,70 | 11,70 | 11,60 | 11,60 | 0,87% | - |
| 01.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 31.03.2025 | 11,40 | 11,70 | 11,40 | 11,70 | -4,10% | - |
| 28.03.2025 | 12,40 | 12,40 | 12,20 | 12,20 | 0,83% | - |
| 27.03.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 3,42% | - |
| 26.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 25.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 24.03.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 1,72% | - |
| 21.03.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 2,65% | - |
| 20.03.2025 | 11,50 | 11,50 | 11,30 | 11,30 | -2,59% | - |
| 19.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 18.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 17.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 14.03.2025 | 11,10 | 11,10 | 10,90 | 10,90 | -2,68% | - |
| 13.03.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 0,90% | - |
| 12.03.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 3,74% | - |
| 11.03.2025 | 10,80 | 10,80 | 10,70 | 10,70 | 0,94% | - |
| 10.03.2025 | 10,80 | 10,80 | 10,60 | 10,60 | 0,00% | - |
| 07.03.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 2,91% | - |
| 06.03.2025 | 10,40 | 10,40 | 10,30 | 10,30 | 1,98% | - |
| 05.03.2025 | 10,50 | 10,50 | 10,10 | 10,10 | -2,88% | - |
| 04.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 03.03.2025 | 10,30 | 10,30 | 10,20 | 10,20 | 0,00% | - |
| 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% | - |