17,478€
-3,71%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,49 | 17,49 | 17,35 | 17,35 | -4,44% | - |
| 18.12.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -1,92% | - |
| 17.12.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -0,67% | - |
| 16.12.2024 | 17,71 | 18,63 | 17,71 | 18,63 | 1,55% | 80,00 |
| 13.12.2024 | 18,69 | 18,69 | 18,35 | 18,35 | -4,15% | - |
| 12.12.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 3,04% | - |
| 11.12.2024 | 18,78 | 18,78 | 18,58 | 18,58 | -2,26% | - |
| 10.12.2024 | 19,19 | 19,19 | 19,01 | 19,01 | -2,16% | - |
| 09.12.2024 | 18,84 | 19,43 | 18,84 | 19,43 | 3,41% | - |
| 06.12.2024 | 18,60 | 18,79 | 18,60 | 18,79 | -1,96% | - |
| 05.12.2024 | 19,57 | 19,57 | 19,16 | 19,16 | -0,44% | - |
| 04.12.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 2,64% | - |
| 03.12.2024 | 20,04 | 20,04 | 18,75 | 18,75 | -6,06% | - |
| 02.12.2024 | 19,92 | 19,96 | 19,92 | 19,96 | -2,20% | - |
| 29.11.2024 | 20,36 | 20,41 | 20,36 | 20,41 | -0,10% | - |
| 28.11.2024 | 20,43 | 20,43 | 20,43 | 20,43 | 1,34% | - |
| 27.11.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -1,08% | - |
| 26.11.2024 | 20,76 | 20,76 | 20,38 | 20,38 | 0,49% | - |
| 25.11.2024 | 19,72 | 20,28 | 19,72 | 20,28 | 6,04% | - |
| 22.11.2024 | 18,25 | 19,13 | 18,25 | 19,13 | 12,20% | - |
| 21.11.2024 | 16,89 | 17,05 | 16,89 | 17,05 | 0,89% | - |
| 20.11.2024 | 16,91 | 16,91 | 16,90 | 16,90 | 0,21% | - |
| 19.11.2024 | 16,80 | 16,86 | 16,80 | 16,86 | -2,12% | - |
| 18.11.2024 | 17,65 | 17,65 | 17,23 | 17,23 | -2,49% | - |
| 15.11.2024 | 17,62 | 17,67 | 17,62 | 17,67 | 0,14% | - |
| 14.11.2024 | 18,15 | 18,15 | 17,64 | 17,64 | -4,10% | - |
| 13.11.2024 | 18,04 | 18,40 | 18,04 | 18,40 | 1,21% | - |
| 12.11.2024 | 18,45 | 18,45 | 18,18 | 18,18 | -1,44% | - |
| 11.11.2024 | 18,29 | 18,44 | 18,29 | 18,44 | 1,96% | - |
| 08.11.2024 | 18,18 | 18,18 | 18,09 | 18,09 | -2,32% | 200,00 |
| 07.11.2024 | 18,67 | 18,67 | 18,52 | 18,52 | 0,63% | - |
| 06.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 6,39% | - |
| 05.11.2024 | 17,02 | 17,30 | 17,02 | 17,30 | 1,02% | - |
| 04.11.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -4,89% | - |
| 01.11.2024 | 17,70 | 18,00 | 17,70 | 18,00 | -1,99% | - |
| 31.10.2024 | 17,09 | 19,90 | 17,09 | 18,37 | 4,50% | - |
| 30.10.2024 | 17,50 | 17,58 | 17,50 | 17,58 | 6,55% | - |
| 29.10.2024 | 16,89 | 16,89 | 16,50 | 16,50 | -2,22% | - |
| 28.10.2024 | 16,63 | 16,87 | 16,63 | 16,87 | 3,47% | - |
| 25.10.2024 | 16,25 | 16,31 | 16,25 | 16,31 | -1,36% | - |
| 24.10.2024 | 16,55 | 16,55 | 16,53 | 16,53 | -2,62% | - |
| 23.10.2024 | 17,27 | 17,27 | 16,98 | 16,98 | -1,99% | - |
| 22.10.2024 | 17,40 | 17,40 | 17,32 | 17,32 | -2,70% | - |
| 21.10.2024 | 17,64 | 17,80 | 17,64 | 17,80 | 5,86% | - |
| 18.10.2024 | 16,47 | 16,82 | 16,47 | 16,82 | 2,53% | - |
| 17.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,50% | - |
| 16.10.2024 | 15,77 | 15,85 | 15,77 | 15,85 | 1,28% | - |
| 15.10.2024 | 15,62 | 15,65 | 15,62 | 15,65 | 0,35% | - |
| 14.10.2024 | 15,71 | 15,71 | 15,59 | 15,59 | 0,55% | - |
| 11.10.2024 | 15,51 | 15,51 | 15,51 | 15,51 | -0,51% | - |
| 10.10.2024 | 15,59 | 15,59 | 15,59 | 15,59 | -0,32% | - |
| 09.10.2024 | 15,65 | 15,65 | 15,64 | 15,64 | -0,76% | - |
| 08.10.2024 | 15,91 | 15,91 | 15,76 | 15,76 | -1,87% | - |
| 07.10.2024 | 16,10 | 16,10 | 16,06 | 16,06 | 1,45% | - |
| 04.10.2024 | 15,47 | 15,83 | 15,47 | 15,83 | 1,12% | - |
| 03.10.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 2,42% | - |
| 02.10.2024 | 15,42 | 15,42 | 15,28 | 15,28 | -0,71% | - |
| 01.10.2024 | 15,62 | 15,62 | 15,39 | 15,39 | -1,16% | - |
| 30.09.2024 | 15,40 | 15,57 | 15,40 | 15,57 | 2,37% | - |
| 27.09.2024 | 15,19 | 15,21 | 15,19 | 15,21 | -1,71% | - |
| 26.09.2024 | 15,27 | 15,48 | 15,27 | 15,48 | 1,98% | - |
| 25.09.2024 | 15,43 | 15,43 | 15,18 | 15,18 | -1,84% | - |
| 24.09.2024 | 15,48 | 15,48 | 15,38 | 15,46 | 0,88% | 5,00 |
| 23.09.2024 | 15,42 | 15,42 | 15,33 | 15,33 | -0,20% | - |
| 20.09.2024 | 15,61 | 15,61 | 15,36 | 15,36 | -2,26% | - |
| 19.09.2024 | 15,57 | 15,71 | 15,57 | 15,71 | 1,39% | - |
| 18.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,61% | - |
| 17.09.2024 | 15,72 | 15,91 | 15,72 | 15,91 | 1,40% | - |
| 16.09.2024 | 15,60 | 15,69 | 15,60 | 15,69 | 4,81% | - |
| 13.09.2024 | 14,64 | 14,97 | 14,64 | 14,97 | 3,17% | - |
| 12.09.2024 | 14,76 | 14,76 | 14,51 | 14,51 | -0,58% | - |
| 11.09.2024 | 14,73 | 14,73 | 14,60 | 14,60 | 0,66% | - |
| 10.09.2024 | 14,49 | 14,50 | 14,49 | 14,50 | -0,96% | - |
| 09.09.2024 | 14,41 | 14,64 | 14,41 | 14,64 | -1,81% | - |
| 06.09.2024 | 15,18 | 15,18 | 14,91 | 14,91 | -1,39% | - |
| 05.09.2024 | 15,12 | 15,12 | 15,12 | 15,12 | 1,85% | - |
| 04.09.2024 | 15,07 | 15,07 | 14,85 | 14,85 | -2,59% | - |
| 03.09.2024 | 15,38 | 15,38 | 15,24 | 15,24 | -1,17% | - |
| 02.09.2024 | 15,42 | 15,42 | 15,42 | 15,42 | -2,19% | - |
| 30.08.2024 | 15,85 | 15,85 | 15,77 | 15,77 | 3,41% | - |
| 29.08.2024 | 15,20 | 15,25 | 15,20 | 15,25 | 1,26% | - |
| 28.08.2024 | 15,39 | 15,39 | 15,06 | 15,06 | -1,12% | - |
| 27.08.2024 | 15,67 | 15,67 | 15,23 | 15,23 | -0,13% | - |
| 26.08.2024 | 15,40 | 15,40 | 15,25 | 15,25 | 2,01% | - |
| 23.08.2024 | 14,69 | 14,95 | 14,69 | 14,95 | -1,35% | - |
| 22.08.2024 | 15,31 | 15,31 | 15,15 | 15,15 | -1,56% | - |
| 21.08.2024 | 15,44 | 15,44 | 15,39 | 15,39 | -0,29% | - |
| 20.08.2024 | 15,57 | 15,57 | 15,44 | 15,44 | -0,26% | - |
| 19.08.2024 | 14,66 | 15,48 | 14,66 | 15,48 | 5,74% | 203,00 |
| 16.08.2024 | 14,67 | 14,67 | 14,64 | 14,64 | 1,39% | - |
| 15.08.2024 | 14,03 | 14,44 | 14,03 | 14,44 | 2,23% | - |
| 14.08.2024 | 14,58 | 14,58 | 14,12 | 14,12 | -1,53% | - |
| 13.08.2024 | 14,02 | 14,34 | 14,02 | 14,34 | 3,09% | - |
| 12.08.2024 | 14,40 | 14,40 | 13,91 | 13,91 | -1,42% | - |
| 09.08.2024 | 14,23 | 14,23 | 14,11 | 14,11 | 1,84% | - |
| 08.08.2024 | 14,07 | 14,07 | 13,86 | 13,86 | -3,95% | - |
| 07.08.2024 | 14,49 | 14,49 | 14,43 | 14,43 | 4,83% | - |
| 06.08.2024 | 13,78 | 13,78 | 13,76 | 13,76 | 3,46% | - |
| 05.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -10,41% | - |
| 02.08.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -5,05% | - |