12,048€
-0,10%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,15 | 12,22 | 12,15 | 12,22 | 1,29% | - |
| 14.08.2025 | 12,26 | 12,26 | 12,06 | 12,06 | 3,17% | - |
| 13.08.2025 | 11,72 | 11,72 | 11,69 | 11,69 | 3,45% | - |
| 12.08.2025 | 11,20 | 11,30 | 11,20 | 11,30 | -1,14% | - |
| 11.08.2025 | 11,42 | 11,43 | 11,42 | 11,43 | 0,18% | - |
| 08.08.2025 | 11,65 | 11,65 | 11,41 | 11,41 | -2,89% | - |
| 07.08.2025 | 11,72 | 11,75 | 11,72 | 11,75 | 2,00% | - |
| 06.08.2025 | 11,57 | 11,57 | 11,52 | 11,52 | -1,33% | - |
| 05.08.2025 | 11,78 | 11,78 | 11,68 | 11,68 | 0,17% | - |
| 04.08.2025 | 11,61 | 11,66 | 11,61 | 11,66 | 2,87% | - |
| 01.08.2025 | 12,07 | 12,07 | 11,33 | 11,33 | -5,23% | - |
| 31.07.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 5,98% | - |
| 30.07.2025 | 11,40 | 11,40 | 11,28 | 11,28 | -19,11% | - |
| 29.07.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 9,72% | - |
| 28.07.2025 | 12,56 | 12,71 | 12,56 | 12,71 | -0,82% | - |
| 25.07.2025 | 12,65 | 12,82 | 12,65 | 12,82 | -3,17% | - |
| 24.07.2025 | 13,26 | 13,26 | 13,24 | 13,24 | -0,15% | - |
| 23.07.2025 | 13,10 | 13,26 | 13,10 | 13,26 | 1,34% | - |
| 22.07.2025 | 12,96 | 13,08 | 12,96 | 13,08 | -2,46% | - |
| 21.07.2025 | 13,11 | 13,41 | 13,11 | 13,41 | -0,26% | - |
| 18.07.2025 | 13,39 | 13,45 | 13,39 | 13,45 | -1,43% | - |
| 17.07.2025 | 13,30 | 13,64 | 13,30 | 13,64 | 2,33% | - |
| 16.07.2025 | 13,14 | 13,33 | 13,14 | 13,33 | 0,34% | - |
| 15.07.2025 | 12,88 | 13,29 | 12,88 | 13,29 | 0,08% | - |
| 14.07.2025 | 13,16 | 13,28 | 13,16 | 13,28 | -1,59% | - |
| 11.07.2025 | 13,49 | 13,49 | 13,49 | 13,49 | 1,31% | - |
| 10.07.2025 | 13,35 | 13,35 | 13,32 | 13,32 | -2,45% | - |
| 09.07.2025 | 13,44 | 13,65 | 13,44 | 13,65 | 1,64% | - |
| 08.07.2025 | 13,18 | 13,43 | 13,18 | 13,43 | 0,83% | - |
| 07.07.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -0,04% | - |
| 04.07.2025 | 13,33 | 13,33 | 13,33 | 13,33 | -2,02% | - |
| 03.07.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | - |
| 02.07.2025 | 13,29 | 13,50 | 13,29 | 13,50 | 2,23% | - |
| 01.07.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,92% | - |
| 30.06.2025 | 12,80 | 13,09 | 12,80 | 13,09 | 2,99% | - |
| 27.06.2025 | 12,59 | 12,71 | 12,59 | 12,71 | 4,57% | - |
| 26.06.2025 | 12,13 | 12,15 | 12,12 | 12,15 | -2,88% | 10,00 |
| 25.06.2025 | 12,32 | 12,51 | 12,32 | 12,51 | 2,92% | - |
| 24.06.2025 | 11,94 | 12,16 | 11,94 | 12,16 | 1,25% | - |
| 23.06.2025 | 11,87 | 12,01 | 11,87 | 12,01 | -0,37% | - |
| 20.06.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -0,50% | - |
| 19.06.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 0,41% | - |
| 18.06.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,12% | - |
| 17.06.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 3,29% | - |
| 16.06.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -3,35% | - |
| 13.06.2025 | 12,12 | 12,12 | 12,10 | 12,10 | -2,89% | 66,00 |
| 12.06.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -4,19% | - |
| 11.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,27% | - |
| 10.06.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 1,17% | - |
| 09.06.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 4,74% | - |
| 06.06.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -1,09% | - |
| 05.06.2025 | 12,38 | 12,38 | 12,37 | 12,37 | -1,08% | 10,00 |
| 04.06.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 1,50% | - |
| 03.06.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 1,65% | - |
| 02.06.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -2,53% | - |
| 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% | - |