12,233€
-1,63%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 12,27 | 12,27 | 12,12 | 12,22 | -1,71% | - |
| 30.05.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -2,74% | - |
| 29.05.2025 | 13,02 | 13,02 | 12,79 | 12,79 | 1,95% | - |
| 28.05.2025 | 12,57 | 12,57 | 12,54 | 12,54 | 2,41% | - |
| 27.05.2025 | 12,12 | 12,25 | 12,12 | 12,25 | 1,03% | - |
| 26.05.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,25% | - |
| 23.05.2025 | 12,17 | 12,17 | 12,15 | 12,15 | 0,25% | - |
| 22.05.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,58% | - |
| 21.05.2025 | 12,26 | 12,32 | 12,26 | 12,32 | -0,32% | - |
| 20.05.2025 | 12,32 | 12,36 | 12,32 | 12,36 | -1,12% | - |
| 19.05.2025 | 12,58 | 12,58 | 12,50 | 12,50 | -2,99% | - |
| 16.05.2025 | 12,76 | 12,88 | 12,76 | 12,88 | 0,08% | - |
| 15.05.2025 | 12,77 | 12,87 | 12,77 | 12,87 | 1,38% | - |
| 14.05.2025 | 12,57 | 12,70 | 12,57 | 12,70 | -0,78% | - |
| 13.05.2025 | 12,37 | 12,80 | 12,37 | 12,80 | -1,92% | - |
| 12.05.2025 | 12,35 | 13,05 | 12,35 | 13,05 | 9,95% | - |
| 09.05.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -2,06% | - |
| 08.05.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 5,67% | - |
| 07.05.2025 | 10,81 | 11,47 | 10,81 | 11,47 | 9,98% | - |
| 06.05.2025 | 10,63 | 10,63 | 10,43 | 10,43 | -3,96% | - |
| 05.05.2025 | 10,89 | 10,89 | 10,86 | 10,86 | -1,32% | - |
| 02.05.2025 | 10,92 | 11,00 | 10,92 | 11,00 | 0,46% | - |
| 30.04.2025 | 11,29 | 11,29 | 10,95 | 10,95 | -0,32% | - |
| 29.04.2025 | 11,05 | 11,05 | 10,99 | 10,99 | -1,26% | - |
| 28.04.2025 | 11,08 | 11,13 | 11,08 | 11,13 | 1,88% | - |
| 25.04.2025 | 11,13 | 11,13 | 10,92 | 10,92 | 1,68% | - |
| 24.04.2025 | 10,58 | 10,74 | 10,58 | 10,74 | -0,46% | - |
| 23.04.2025 | 10,38 | 10,79 | 10,38 | 10,79 | 8,38% | - |
| 22.04.2025 | 9,97 | 9,97 | 9,96 | 9,96 | -5,76% | - |
| 17.04.2025 | 10,73 | 10,73 | 10,57 | 10,57 | -0,61% | - |
| 16.04.2025 | 10,67 | 10,67 | 10,63 | 10,63 | -0,89% | - |
| 15.04.2025 | 10,54 | 10,73 | 10,54 | 10,73 | 1,08% | - |
| 14.04.2025 | 10,64 | 10,64 | 10,61 | 10,61 | -0,33% | - |
| 11.04.2025 | 11,04 | 11,04 | 10,65 | 10,65 | -3,14% | - |
| 10.04.2025 | 11,70 | 11,70 | 10,99 | 10,99 | 5,12% | - |
| 09.04.2025 | 10,50 | 10,50 | 10,46 | 10,46 | -7,15% | - |
| 08.04.2025 | 11,16 | 11,26 | 11,16 | 11,26 | -0,04% | - |
| 07.04.2025 | 10,59 | 11,27 | 10,59 | 11,27 | 3,49% | - |
| 04.04.2025 | 11,35 | 11,42 | 10,89 | 10,89 | -8,87% | 86,00 |
| 03.04.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -2,53% | - |
| 02.04.2025 | 12,45 | 12,45 | 12,26 | 12,26 | 3,16% | - |
| 01.04.2025 | 12,00 | 12,00 | 11,88 | 11,88 | -0,29% | - |
| 31.03.2025 | 12,18 | 12,18 | 11,92 | 11,92 | -7,46% | - |
| 28.03.2025 | 13,06 | 13,06 | 12,88 | 12,88 | -4,63% | - |
| 27.03.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -1,75% | 100,00 |
| 26.03.2025 | 13,86 | 13,86 | 13,74 | 13,74 | -2,24% | - |
| 25.03.2025 | 14,05 | 14,06 | 14,05 | 14,06 | -0,57% | - |
| 24.03.2025 | 13,97 | 14,14 | 13,97 | 14,14 | 4,74% | - |
| 21.03.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -2,46% | - |
| 20.03.2025 | 13,89 | 13,89 | 13,84 | 13,84 | 2,90% | - |
| 19.03.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -1,14% | - |
| 18.03.2025 | 13,66 | 13,66 | 13,60 | 13,60 | 0,26% | - |
| 17.03.2025 | 13,52 | 13,57 | 13,52 | 13,57 | 2,07% | - |
| 14.03.2025 | 13,35 | 13,35 | 13,29 | 13,29 | 0,26% | - |
| 13.03.2025 | 13,58 | 13,58 | 13,26 | 13,26 | -0,79% | - |
| 12.03.2025 | 13,51 | 13,51 | 13,36 | 13,36 | 0,79% | - |
| 11.03.2025 | 13,20 | 13,26 | 13,20 | 13,26 | -1,49% | - |
| 10.03.2025 | 13,87 | 13,87 | 13,46 | 13,46 | -3,69% | - |
| 07.03.2025 | 14,10 | 14,10 | 13,97 | 13,97 | 0,61% | - |
| 06.03.2025 | 14,00 | 14,00 | 13,89 | 13,89 | -1,00% | - |
| 05.03.2025 | 14,28 | 14,28 | 14,03 | 14,03 | 0,94% | - |
| 04.03.2025 | 14,34 | 14,34 | 13,90 | 13,90 | -7,37% | - |
| 03.03.2025 | 15,33 | 15,33 | 15,00 | 15,00 | -1,57% | 66,00 |
| 28.02.2025 | 15,49 | 15,49 | 15,24 | 15,24 | -3,15% | - |
| 27.02.2025 | 15,96 | 15,96 | 15,74 | 15,74 | -1,69% | - |
| 26.02.2025 | 15,97 | 16,01 | 15,97 | 16,01 | -1,45% | - |
| 25.02.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 2,72% | - |
| 24.02.2025 | 16,17 | 16,17 | 15,81 | 15,81 | -4,50% | - |
| 21.02.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 1,72% | - |
| 20.02.2025 | 17,36 | 17,36 | 16,28 | 16,28 | -7,48% | - |
| 19.02.2025 | 17,84 | 17,84 | 17,59 | 17,59 | -1,32% | - |
| 18.02.2025 | 17,87 | 17,87 | 17,83 | 17,83 | 0,14% | - |
| 17.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,63% | - |
| 14.02.2025 | 18,42 | 18,42 | 18,28 | 18,28 | -1,54% | - |
| 13.02.2025 | 18,44 | 18,57 | 18,44 | 18,57 | 6,97% | - |
| 12.02.2025 | 17,88 | 17,88 | 17,36 | 17,36 | -0,94% | - |
| 11.02.2025 | 17,56 | 17,56 | 17,52 | 17,52 | 2,07% | - |
| 10.02.2025 | 17,18 | 17,18 | 17,17 | 17,17 | 1,42% | - |
| 07.02.2025 | 17,24 | 17,24 | 16,93 | 16,93 | -3,48% | - |
| 06.02.2025 | 17,36 | 17,54 | 17,36 | 17,54 | 0,89% | - |
| 05.02.2025 | 17,45 | 17,45 | 17,38 | 17,38 | 2,27% | - |
| 04.02.2025 | 16,98 | 17,00 | 16,98 | 17,00 | 3,38% | - |
| 03.02.2025 | 16,98 | 16,98 | 16,44 | 16,44 | -5,03% | - |
| 31.01.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 0,67% | - |
| 30.01.2025 | 17,28 | 17,28 | 17,20 | 17,20 | 2,26% | - |
| 29.01.2025 | 17,43 | 17,43 | 16,82 | 16,82 | 6,05% | - |
| 28.01.2025 | 16,18 | 16,18 | 15,86 | 15,86 | -1,55% | - |
| 27.01.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 2,58% | - |
| 24.01.2025 | 15,46 | 15,70 | 15,46 | 15,70 | 0,26% | - |
| 23.01.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 1,23% | - |
| 22.01.2025 | 15,47 | 15,47 | 15,47 | 15,47 | 0,45% | - |
| 21.01.2025 | 15,04 | 15,40 | 15,04 | 15,40 | 0,95% | - |
| 20.01.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -0,36% | - |
| 17.01.2025 | 15,22 | 15,31 | 15,22 | 15,31 | -1,23% | - |
| 16.01.2025 | 15,32 | 15,50 | 15,32 | 15,50 | 0,52% | - |
| 15.01.2025 | 15,06 | 15,42 | 15,06 | 15,42 | 1,41% | - |
| 14.01.2025 | 15,16 | 15,21 | 15,16 | 15,21 | 0,30% | - |
| 13.01.2025 | 15,50 | 15,50 | 15,16 | 15,16 | -1,04% | - |
| 10.01.2025 | 15,81 | 15,81 | 15,32 | 15,32 | -3,25% | - |
| 09.01.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 2,89% | - |