1,700€
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,70 | 1,72 | 1,62 | 1,71 | 0,59% | - |
| 02.09.2025 | 1,74 | 1,74 | 1,64 | 1,70 | -1,73% | - |
| 01.09.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 1,76% | - |
| 29.08.2025 | 1,73 | 1,73 | 1,69 | 1,70 | -1,73% | - |
| 28.08.2025 | 1,64 | 1,74 | 1,61 | 1,73 | 5,49% | - |
| 27.08.2025 | 1,60 | 1,65 | 1,60 | 1,64 | 2,50% | - |
| 26.08.2025 | 1,65 | 1,67 | 1,60 | 1,60 | -3,03% | - |
| 25.08.2025 | 1,67 | 1,70 | 1,63 | 1,65 | -1,20% | - |
| 22.08.2025 | 1,57 | 1,68 | 1,56 | 1,67 | 6,71% | - |
| 21.08.2025 | 1,56 | 1,59 | 1,53 | 1,57 | 0,32% | - |
| 20.08.2025 | 1,61 | 1,62 | 1,55 | 1,56 | -2,50% | - |
| 19.08.2025 | 1,63 | 1,64 | 1,58 | 1,60 | -0,93% | - |
| 18.08.2025 | 1,57 | 1,63 | 1,57 | 1,62 | 2,22% | - |
| 15.08.2025 | 1,59 | 1,64 | 1,58 | 1,58 | -0,63% | - |
| 14.08.2025 | 1,67 | 1,67 | 1,59 | 1,59 | -5,36% | - |
| 13.08.2025 | 1,57 | 1,68 | 1,56 | 1,68 | 6,33% | - |
| 12.08.2025 | 1,52 | 1,59 | 1,50 | 1,58 | 4,98% | - |
| 11.08.2025 | 1,66 | 1,67 | 1,50 | 1,51 | -8,79% | - |
| 08.08.2025 | 1,59 | 1,70 | 1,58 | 1,65 | 4,43% | - |
| 07.08.2025 | 1,51 | 1,59 | 1,49 | 1,58 | 3,95% | - |
| 06.08.2025 | 1,65 | 1,65 | 1,35 | 1,52 | -7,88% | - |
| 05.08.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 1,85% | - |
| 04.08.2025 | 1,61 | 1,65 | 1,61 | 1,62 | 0,00% | - |
| 01.08.2025 | 1,70 | 1,70 | 1,60 | 1,62 | -5,26% | - |
| 31.07.2025 | 1,70 | 1,75 | 1,68 | 1,71 | 0,00% | - |
| 30.07.2025 | 1,75 | 1,83 | 1,70 | 1,71 | -2,29% | - |
| 29.07.2025 | 1,83 | 1,86 | 1,75 | 1,75 | -3,85% | - |
| 28.07.2025 | 1,73 | 1,83 | 1,73 | 1,82 | 5,81% | - |
| 25.07.2025 | 1,73 | 1,79 | 1,72 | 1,72 | -0,58% | - |
| 24.07.2025 | 1,78 | 1,79 | 1,71 | 1,73 | -2,26% | - |
| 23.07.2025 | 1,74 | 1,79 | 1,73 | 1,77 | 2,31% | - |
| 22.07.2025 | 1,67 | 1,74 | 1,67 | 1,73 | 4,22% | - |
| 21.07.2025 | 1,66 | 1,69 | 1,65 | 1,66 | 0,00% | - |
| 18.07.2025 | 1,69 | 1,71 | 1,64 | 1,66 | -1,78% | - |
| 17.07.2025 | 1,68 | 1,74 | 1,67 | 1,69 | 0,30% | - |
| 16.07.2025 | 1,66 | 1,71 | 1,63 | 1,69 | 0,90% | - |
| 15.07.2025 | 1,66 | 1,73 | 1,66 | 1,67 | 0,00% | - |
| 14.07.2025 | 1,65 | 1,68 | 1,62 | 1,67 | 1,21% | - |
| 11.07.2025 | 1,76 | 1,78 | 1,65 | 1,65 | -6,25% | - |
| 10.07.2025 | 1,83 | 1,83 | 1,76 | 1,76 | -3,83% | - |
| 09.07.2025 | 1,85 | 1,89 | 1,81 | 1,83 | -1,08% | - |
| 08.07.2025 | 1,78 | 1,85 | 1,76 | 1,85 | 5,11% | - |
| 07.07.2025 | 1,82 | 1,85 | 1,76 | 1,76 | -3,83% | - |
| 04.07.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -0,27% | - |
| 03.07.2025 | 1,81 | 1,87 | 1,79 | 1,84 | 2,80% | - |
| 02.07.2025 | 1,73 | 1,81 | 1,73 | 1,79 | 3,18% | - |
| 01.07.2025 | 1,67 | 1,78 | 1,65 | 1,73 | 3,59% | - |
| 30.06.2025 | 1,59 | 1,69 | 1,59 | 1,67 | 4,38% | - |
| 27.06.2025 | 1,59 | 1,62 | 1,57 | 1,60 | 1,59% | - |
| 26.06.2025 | 1,54 | 1,59 | 1,53 | 1,58 | 1,61% | - |
| 25.06.2025 | 1,60 | 1,63 | 1,54 | 1,55 | -2,52% | - |
| 24.06.2025 | 1,52 | 1,61 | 1,52 | 1,59 | 6,00% | - |
| 23.06.2025 | 1,52 | 1,54 | 1,49 | 1,50 | -0,66% | - |
| 20.06.2025 | 1,59 | 1,63 | 1,50 | 1,51 | -4,73% | - |
| 19.06.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -0,31% | - |
| 18.06.2025 | 1,60 | 1,65 | 1,59 | 1,59 | -1,24% | - |
| 17.06.2025 | 1,51 | 1,67 | 1,50 | 1,61 | 6,62% | - |
| 16.06.2025 | 1,50 | 1,52 | 1,46 | 1,51 | 0,00% | - |
| 13.06.2025 | 1,56 | 1,58 | 1,50 | 1,51 | -3,21% | - |
| 12.06.2025 | 1,58 | 1,58 | 1,53 | 1,56 | -1,27% | - |
| 11.06.2025 | 1,63 | 1,67 | 1,57 | 1,58 | -3,07% | - |
| 10.06.2025 | 1,64 | 1,66 | 1,57 | 1,63 | 0,31% | - |
| 09.06.2025 | 1,59 | 1,67 | 1,58 | 1,63 | 2,52% | - |
| 06.06.2025 | 1,55 | 1,62 | 1,55 | 1,59 | 2,92% | - |
| 05.06.2025 | 1,53 | 1,59 | 1,51 | 1,54 | 1,32% | 345,00 |
| 04.06.2025 | 1,49 | 1,54 | 1,47 | 1,52 | 2,01% | - |
| 03.06.2025 | 1,40 | 1,50 | 1,39 | 1,49 | 6,81% | - |
| 02.06.2025 | 1,43 | 1,44 | 1,37 | 1,40 | -3,13% | - |
| 30.05.2025 | 1,45 | 1,47 | 1,42 | 1,44 | 0,35% | - |
| 29.05.2025 | 1,43 | 1,47 | 1,42 | 1,44 | -0,35% | - |
| 28.05.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -0,69% | - |
| 27.05.2025 | 1,41 | 1,49 | 1,41 | 1,45 | 2,47% | - |
| 26.05.2025 | 1,40 | 1,43 | 1,39 | 1,42 | 1,43% | - |
| 23.05.2025 | 1,48 | 1,50 | 1,38 | 1,40 | -5,42% | - |
| 22.05.2025 | 1,43 | 1,48 | 1,41 | 1,48 | 2,08% | - |
| 21.05.2025 | 1,59 | 1,59 | 1,45 | 1,45 | -9,12% | - |
| 20.05.2025 | 1,63 | 1,65 | 1,45 | 1,59 | -0,93% | - |
| 19.05.2025 | 1,60 | 1,62 | 1,55 | 1,61 | -0,93% | - |
| 16.05.2025 | 1,62 | 1,66 | 1,58 | 1,62 | 0,62% | - |
| 15.05.2025 | 1,62 | 1,65 | 1,58 | 1,61 | -1,23% | - |
| 14.05.2025 | 1,73 | 1,75 | 1,62 | 1,63 | -5,78% | - |
| 13.05.2025 | 1,76 | 1,78 | 1,71 | 1,73 | -1,14% | - |
| 12.05.2025 | 1,69 | 1,77 | 1,67 | 1,75 | 6,71% | - |
| 09.05.2025 | 1,63 | 1,66 | 1,60 | 1,64 | 0,61% | - |
| 08.05.2025 | 1,58 | 1,65 | 1,55 | 1,63 | 5,16% | - |
| 07.05.2025 | 1,56 | 1,61 | 1,53 | 1,55 | 0,65% | - |
| 06.05.2025 | 1,59 | 1,64 | 1,54 | 1,54 | -3,45% | - |
| 05.05.2025 | 1,61 | 1,64 | 1,58 | 1,60 | -0,62% | - |
| 02.05.2025 | 1,56 | 1,64 | 1,56 | 1,61 | 2,88% | - |
| 30.04.2025 | 1,59 | 1,60 | 1,51 | 1,56 | -1,58% | - |
| 29.04.2025 | 1,55 | 1,61 | 1,52 | 1,59 | 3,26% | - |
| 28.04.2025 | 1,60 | 1,62 | 1,49 | 1,54 | -4,06% | - |
| 25.04.2025 | 1,54 | 1,61 | 1,52 | 1,60 | 4,58% | - |
| 24.04.2025 | 1,46 | 1,55 | 1,44 | 1,53 | 4,08% | - |
| 23.04.2025 | 1,46 | 1,52 | 1,43 | 1,47 | 3,52% | - |
| 22.04.2025 | 1,42 | 1,46 | 1,38 | 1,42 | 2,53% | - |
| 17.04.2025 | 1,40 | 1,43 | 1,39 | 1,39 | 0,00% | - |
| 16.04.2025 | 1,43 | 1,45 | 1,36 | 1,39 | -3,82% | - |
| 15.04.2025 | 1,51 | 1,54 | 1,43 | 1,44 | -4,00% | - |
| 14.04.2025 | 1,44 | 1,54 | 1,36 | 1,50 | 4,17% | - |