1,690€
1,81%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -1,51% | - |
| 23.10.2025 | 1,65 | 1,67 | 1,65 | 1,66 | 1,22% | - |
| 22.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 21.10.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 20.10.2025 | 1,55 | 1,61 | 1,55 | 1,60 | 2,24% | - |
| 17.10.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -3,69% | - |
| 16.10.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -1,22% | - |
| 15.10.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 4,11% | - |
| 14.10.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -1,56% | - |
| 13.10.2025 | 1,56 | 1,61 | 1,56 | 1,61 | -3,60% | - |
| 09.10.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 1,22% | - |
| 08.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 07.10.2025 | 1,74 | 1,78 | 1,64 | 1,65 | -6,80% | - |
| 06.10.2025 | 1,75 | 1,77 | 1,75 | 1,77 | -2,22% | - |
| 03.10.2025 | 1,79 | 1,84 | 1,77 | 1,81 | 1,98% | - |
| 02.10.2025 | 1,81 | 1,86 | 1,76 | 1,77 | -1,12% | - |
| 01.10.2025 | 1,81 | 1,84 | 1,79 | 1,79 | -7,73% | - |
| 30.09.2025 | 1,93 | 1,94 | 1,93 | 1,94 | 0,78% | - |
| 29.09.2025 | 1,91 | 1,96 | 1,90 | 1,93 | 1,85% | - |
| 26.09.2025 | 1,89 | 1,89 | 1,87 | 1,89 | -2,07% | - |
| 24.09.2025 | 1,96 | 2,00 | 1,90 | 1,93 | 4,32% | - |
| 23.09.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 1,93% | - |
| 22.09.2025 | 1,81 | 1,83 | 1,75 | 1,82 | -4,72% | - |
| 19.09.2025 | 1,90 | 1,91 | 1,89 | 1,91 | 9,17% | - |
| 18.09.2025 | 1,73 | 1,75 | 1,72 | 1,75 | -0,85% | - |
| 17.09.2025 | 1,70 | 1,76 | 1,68 | 1,76 | 3,53% | - |
| 16.09.2025 | 1,81 | 1,82 | 1,67 | 1,70 | -5,56% | 666,00 |
| 15.09.2025 | 1,79 | 1,84 | 1,79 | 1,80 | -5,26% | - |
| 12.09.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 6,44% | - |
| 11.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 09.09.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,28% | - |
| 08.09.2025 | 1,77 | 1,77 | 1,73 | 1,77 | 0,57% | - |
| 05.09.2025 | 1,69 | 1,77 | 1,66 | 1,76 | 4,14% | - |
| 04.09.2025 | 1,70 | 1,72 | 1,68 | 1,69 | -0,59% | - |
| 03.09.2025 | 1,70 | 1,72 | 1,62 | 1,70 | 0,00% | - |
| 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% | - |