1,745€
0,87%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,73 | 1,78 | 1,73 | 1,73 | -0,29% | - |
| 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% | - |
| 11.04.2025 | 1,47 | 1,49 | 1,40 | 1,44 | -1,37% | - |
| 10.04.2025 | 1,65 | 1,66 | 1,45 | 1,46 | -11,52% | - |
| 09.04.2025 | 1,51 | 1,69 | 1,45 | 1,65 | 10,00% | - |
| 08.04.2025 | 1,66 | 1,71 | 1,48 | 1,50 | -8,81% | - |
| 07.04.2025 | 1,51 | 1,67 | 1,45 | 1,65 | 4,78% | - |
| 04.04.2025 | 1,64 | 1,67 | 1,49 | 1,57 | -5,71% | - |
| 03.04.2025 | 1,90 | 1,90 | 1,63 | 1,67 | -12,37% | - |
| 02.04.2025 | 1,89 | 1,91 | 1,83 | 1,90 | 1,06% | - |
| 01.04.2025 | 1,85 | 1,89 | 1,82 | 1,88 | 1,90% | - |
| 31.03.2025 | 1,83 | 1,86 | 1,76 | 1,85 | 0,54% | - |
| 28.03.2025 | 1,96 | 1,96 | 1,82 | 1,84 | -6,14% | - |
| 27.03.2025 | 2,05 | 2,07 | 1,94 | 1,96 | -4,63% | - |
| 26.03.2025 | 2,06 | 2,09 | 2,03 | 2,05 | 0,00% | - |
| 25.03.2025 | 2,08 | 2,10 | 2,05 | 2,05 | -0,97% | - |
| 24.03.2025 | 2,01 | 2,09 | 1,96 | 2,07 | 4,02% | - |
| 21.03.2025 | 2,02 | 2,02 | 1,96 | 1,99 | -1,24% | - |
| 20.03.2025 | 2,07 | 2,09 | 2,01 | 2,02 | -1,23% | - |
| 19.03.2025 | 2,02 | 2,11 | 2,02 | 2,04 | 0,49% | - |
| 18.03.2025 | 2,05 | 2,07 | 1,99 | 2,03 | -0,98% | - |
| 17.03.2025 | 1,96 | 2,07 | 1,94 | 2,05 | 4,06% | - |
| 14.03.2025 | 1,94 | 2,03 | 1,93 | 1,97 | 2,07% | - |
| 13.03.2025 | 1,95 | 1,97 | 1,89 | 1,93 | -1,03% | - |
| 12.03.2025 | 2,00 | 2,02 | 1,92 | 1,95 | -2,50% | - |
| 11.03.2025 | 2,00 | 2,00 | 1,92 | 2,00 | 0,00% | - |
| 10.03.2025 | 2,16 | 2,16 | 1,92 | 2,00 | -6,10% | - |
| 07.03.2025 | 2,13 | 2,17 | 2,07 | 2,13 | -0,93% | - |
| 06.03.2025 | 2,20 | 2,26 | 2,12 | 2,15 | -2,71% | - |
| 05.03.2025 | 2,23 | 2,27 | 2,13 | 2,21 | -1,34% | - |
| 04.03.2025 | 2,22 | 2,29 | 2,06 | 2,24 | 0,90% | - |
| 03.03.2025 | 2,42 | 2,46 | 2,21 | 2,22 | -7,11% | - |
| 28.02.2025 | 2,41 | 2,45 | 2,35 | 2,39 | -0,83% | - |
| 27.02.2025 | 2,47 | 2,60 | 2,41 | 2,41 | -2,43% | - |
| 26.02.2025 | 2,53 | 2,60 | 2,45 | 2,47 | -2,37% | - |
| 25.02.2025 | 2,60 | 2,64 | 2,41 | 2,53 | -3,07% | - |
| 24.02.2025 | 2,56 | 2,66 | 2,55 | 2,61 | 2,35% | - |
| 21.02.2025 | 2,62 | 2,72 | 2,53 | 2,55 | -5,56% | 300,00 |
| 20.02.2025 | 2,85 | 2,85 | 2,59 | 2,70 | -5,26% | - |
| 19.02.2025 | 2,97 | 2,98 | 2,79 | 2,85 | -4,04% | - |
| 18.02.2025 | 2,96 | 3,26 | 2,87 | 2,97 | -0,34% | - |
| 17.02.2025 | 2,97 | 2,99 | 2,97 | 2,98 | 0,00% | - |
| 14.02.2025 | 3,33 | 3,37 | 2,92 | 2,98 | -10,24% | - |
| 13.02.2025 | 3,20 | 3,34 | 3,13 | 3,32 | 5,73% | - |
| 12.02.2025 | 2,88 | 3,17 | 2,75 | 3,14 | 9,03% | - |
| 11.02.2025 | 2,68 | 2,95 | 2,62 | 2,88 | 4,35% | - |
| 10.02.2025 | 2,66 | 2,81 | 2,62 | 2,76 | 3,37% | - |