12,103€
-1,12%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,03 | 12,03 | 11,96 | 11,96 | -2,33% | - |
| 08.01.2026 | 12,45 | 12,45 | 12,24 | 12,24 | -0,45% | - |
| 07.01.2026 | 12,31 | 12,31 | 12,30 | 12,30 | 1,78% | - |
| 06.01.2026 | 12,19 | 12,19 | 12,08 | 12,08 | -1,27% | - |
| 05.01.2026 | 12,15 | 12,24 | 12,15 | 12,24 | -4,64% | - |
| 02.01.2026 | 13,09 | 13,09 | 12,83 | 12,83 | -1,50% | - |
| 30.12.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 1,56% | - |
| 29.12.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 1,02% | - |
| 23.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,16% | - |
| 22.12.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 1,60% | - |
| 19.12.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,12% | - |
| 18.12.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -1,92% | - |
| 17.12.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 2,17% | - |
| 16.12.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -3,82% | - |
| 15.12.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 1,69% | - |
| 12.12.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -1,51% | - |
| 11.12.2025 | 12,85 | 12,94 | 12,85 | 12,94 | -1,67% | - |
| 10.12.2025 | 13,38 | 13,38 | 13,16 | 13,16 | 3,22% | - |
| 09.12.2025 | 12,88 | 12,88 | 12,75 | 12,75 | 1,63% | - |
| 08.12.2025 | 12,71 | 12,71 | 12,55 | 12,55 | -0,52% | - |
| 05.12.2025 | 12,59 | 12,61 | 12,59 | 12,61 | 2,31% | - |
| 04.12.2025 | 12,57 | 12,57 | 12,33 | 12,33 | 0,86% | - |
| 03.12.2025 | 12,15 | 12,22 | 12,15 | 12,22 | 1,58% | - |
| 02.12.2025 | 12,02 | 12,03 | 12,02 | 12,03 | -0,87% | - |
| 01.12.2025 | 12,11 | 12,14 | 12,11 | 12,14 | -1,22% | - |
| 28.11.2025 | 12,26 | 12,29 | 12,26 | 12,29 | 0,37% | - |
| 27.11.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -0,65% | - |
| 26.11.2025 | 12,41 | 12,41 | 12,32 | 12,32 | 2,11% | - |
| 25.11.2025 | 12,00 | 12,07 | 12,00 | 12,07 | 0,21% | - |
| 24.11.2025 | 12,18 | 12,18 | 12,04 | 12,04 | 3,48% | - |
| 21.11.2025 | 11,56 | 11,64 | 11,56 | 11,64 | -3,36% | - |
| 20.11.2025 | 12,18 | 12,18 | 12,04 | 12,04 | -0,62% | - |
| 19.11.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,62% | - |
| 18.11.2025 | 11,99 | 12,04 | 11,99 | 12,04 | -2,15% | - |
| 17.11.2025 | 12,38 | 12,38 | 12,31 | 12,31 | 2,03% | - |
| 14.11.2025 | 12,21 | 12,21 | 12,06 | 12,06 | -2,23% | - |
| 13.11.2025 | 12,48 | 12,48 | 12,34 | 12,34 | -2,41% | - |
| 12.11.2025 | 12,66 | 12,66 | 12,64 | 12,64 | -0,32% | - |
| 11.11.2025 | 12,69 | 12,69 | 12,68 | 12,68 | 2,71% | - |
| 10.11.2025 | 12,19 | 12,35 | 12,19 | 12,35 | 2,02% | - |
| 07.11.2025 | 12,33 | 12,33 | 12,10 | 12,10 | -3,32% | - |
| 06.11.2025 | 12,69 | 12,69 | 12,52 | 12,52 | -0,44% | - |
| 05.11.2025 | 12,49 | 12,57 | 12,49 | 12,57 | -6,72% | - |
| 04.11.2025 | 13,62 | 13,62 | 13,48 | 13,48 | -1,82% | - |
| 03.11.2025 | 13,95 | 13,95 | 13,73 | 13,73 | -0,07% | - |
| 31.10.2025 | 13,86 | 13,86 | 13,74 | 13,74 | 1,22% | - |
| 30.10.2025 | 14,38 | 14,38 | 13,57 | 13,57 | -4,54% | - |
| 29.10.2025 | 14,57 | 14,57 | 14,22 | 14,22 | -1,15% | - |
| 28.10.2025 | 14,47 | 14,47 | 14,38 | 14,38 | 0,00% | - |
| 27.10.2025 | 14,19 | 14,38 | 14,19 | 14,38 | 1,27% | - |
| 24.10.2025 | 14,08 | 14,20 | 14,08 | 14,20 | 1,83% | - |
| 23.10.2025 | 13,88 | 13,95 | 13,88 | 13,95 | 1,75% | - |
| 22.10.2025 | 13,84 | 13,84 | 13,71 | 13,71 | 0,74% | - |
| 21.10.2025 | 13,71 | 13,71 | 13,61 | 13,61 | 2,29% | - |
| 20.10.2025 | 13,07 | 13,30 | 13,07 | 13,30 | 3,02% | - |
| 17.10.2025 | 12,94 | 12,94 | 12,91 | 12,91 | -3,04% | - |
| 16.10.2025 | 13,20 | 13,32 | 13,20 | 13,32 | 1,80% | - |
| 15.10.2025 | 13,12 | 13,12 | 13,08 | 13,08 | 1,51% | - |
| 14.10.2025 | 12,96 | 12,96 | 12,89 | 12,89 | -2,79% | - |
| 13.10.2025 | 12,93 | 13,26 | 12,93 | 13,26 | -2,54% | - |
| 10.10.2025 | 13,75 | 13,75 | 13,60 | 13,60 | -1,77% | - |
| 09.10.2025 | 13,83 | 13,85 | 13,67 | 13,85 | 2,14% | 100,00 |
| 08.10.2025 | 13,51 | 13,56 | 13,51 | 13,56 | -1,95% | - |
| 07.10.2025 | 14,06 | 14,06 | 13,83 | 13,83 | 2,67% | - |
| 06.10.2025 | 13,71 | 13,71 | 13,47 | 13,47 | 0,75% | - |
| 03.10.2025 | 13,37 | 13,37 | 13,37 | 13,37 | -1,07% | - |
| 02.10.2025 | 13,58 | 13,58 | 13,51 | 13,51 | -3,67% | - |
| 01.10.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -4,33% | - |
| 30.09.2025 | 14,81 | 14,81 | 14,66 | 14,66 | -0,74% | 15,00 |
| 29.09.2025 | 14,91 | 14,91 | 14,77 | 14,77 | -0,30% | - |
| 26.09.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -0,20% | - |
| 25.09.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 0,37% | - |
| 24.09.2025 | 14,79 | 14,79 | 14,79 | 14,79 | -2,31% | - |
| 23.09.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 1,82% | - |
| 22.09.2025 | 14,87 | 14,87 | 14,87 | 14,87 | -2,33% | - |
| 19.09.2025 | 15,28 | 15,28 | 15,23 | 15,23 | 0,46% | - |
| 18.09.2025 | 15,51 | 15,51 | 15,16 | 15,16 | 7,94% | - |
| 17.09.2025 | 13,86 | 14,04 | 13,86 | 14,04 | 0,14% | - |
| 16.09.2025 | 14,33 | 14,33 | 14,02 | 14,02 | 1,19% | - |
| 15.09.2025 | 13,92 | 13,92 | 13,86 | 13,86 | 1,39% | - |
| 12.09.2025 | 13,91 | 13,91 | 13,67 | 13,67 | 4,53% | - |
| 11.09.2025 | 13,08 | 13,18 | 12,91 | 13,07 | -0,36% | 580,00 |
| 10.09.2025 | 13,27 | 13,27 | 13,12 | 13,12 | -3,21% | - |
| 05.09.2025 | 13,39 | 13,56 | 13,39 | 13,56 | 4,91% | - |
| 04.09.2025 | 13,12 | 13,12 | 12,92 | 12,92 | -0,15% | - |
| 03.09.2025 | 13,07 | 13,07 | 12,94 | 12,94 | 1,77% | - |
| 02.09.2025 | 12,74 | 12,74 | 12,72 | 12,72 | -0,08% | - |
| 01.09.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -1,01% | - |
| 29.08.2025 | 12,81 | 12,86 | 12,81 | 12,86 | 2,59% | - |
| 28.08.2025 | 12,65 | 12,65 | 12,53 | 12,53 | 0,48% | - |
| 27.08.2025 | 12,21 | 12,47 | 12,21 | 12,47 | -0,28% | - |
| 26.08.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 1,34% | - |
| 25.08.2025 | 12,52 | 12,52 | 12,34 | 12,34 | 1,86% | - |
| 22.08.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 2,63% | - |
| 21.08.2025 | 12,00 | 12,00 | 11,81 | 11,81 | -1,30% | - |
| 20.08.2025 | 12,18 | 12,18 | 11,96 | 11,96 | -1,12% | - |
| 19.08.2025 | 12,23 | 12,23 | 12,10 | 12,10 | 0,88% | - |
| 18.08.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -1,84% | - |
| 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% | - |