13,050€
-1,99%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |