2,620€
0,38%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,61 | 2,63 | 2,55 | 2,61 | 0,00% | - |
| 20.12.2024 | 2,62 | 2,67 | 2,55 | 2,61 | 0,00% | - |
| 19.12.2024 | 2,66 | 2,74 | 2,57 | 2,61 | -1,88% | - |
| 18.12.2024 | 2,65 | 2,92 | 2,62 | 2,66 | 0,38% | - |
| 17.12.2024 | 2,55 | 2,71 | 2,53 | 2,65 | 3,92% | - |
| 16.12.2024 | 2,51 | 2,57 | 2,47 | 2,55 | 1,59% | - |
| 13.12.2024 | 2,98 | 3,00 | 2,39 | 2,51 | -16,33% | 10.000,00 |
| 12.12.2024 | 3,00 | 3,06 | 2,93 | 3,00 | 0,00% | - |
| 11.12.2024 | 2,95 | 3,04 | 2,91 | 3,00 | 2,04% | - |
| 10.12.2024 | 3,00 | 3,02 | 2,91 | 2,94 | -1,67% | - |
| 09.12.2024 | 2,99 | 3,04 | 2,95 | 2,99 | -0,66% | - |
| 06.12.2024 | 2,89 | 3,03 | 2,88 | 3,01 | 4,15% | - |
| 05.12.2024 | 2,98 | 3,05 | 2,87 | 2,89 | -3,02% | - |
| 04.12.2024 | 2,92 | 2,99 | 2,91 | 2,98 | 2,05% | - |
| 03.12.2024 | 3,04 | 3,06 | 2,90 | 2,92 | -3,95% | - |
| 02.12.2024 | 2,94 | 3,05 | 2,89 | 3,04 | 2,01% | - |
| 29.11.2024 | 2,99 | 3,01 | 2,83 | 2,98 | -0,33% | - |
| 28.11.2024 | 2,97 | 2,99 | 2,96 | 2,99 | 0,67% | - |
| 27.11.2024 | 3,02 | 3,06 | 2,92 | 2,97 | -1,66% | - |
| 26.11.2024 | 3,03 | 3,05 | 2,93 | 3,02 | -0,33% | - |
| 25.11.2024 | 2,91 | 3,11 | 2,91 | 3,03 | 4,12% | - |
| 22.11.2024 | 2,86 | 3,01 | 2,81 | 2,91 | 3,93% | - |
| 21.11.2024 | 2,69 | 2,87 | 2,68 | 2,80 | 4,09% | - |
| 20.11.2024 | 2,54 | 2,71 | 2,51 | 2,69 | 5,91% | - |
| 19.11.2024 | 2,64 | 2,66 | 2,51 | 2,54 | -5,58% | - |
| 18.11.2024 | 2,68 | 2,69 | 2,57 | 2,69 | 0,37% | - |
| 15.11.2024 | 2,73 | 2,78 | 2,61 | 2,68 | -1,83% | - |
| 14.11.2024 | 2,74 | 2,74 | 2,67 | 2,73 | -0,36% | - |
| 13.11.2024 | 2,70 | 2,83 | 2,68 | 2,74 | 1,48% | - |
| 12.11.2024 | 2,69 | 2,81 | 2,66 | 2,70 | 0,37% | - |
| 11.11.2024 | 2,79 | 2,84 | 2,67 | 2,69 | -3,58% | - |
| 08.11.2024 | 2,73 | 2,88 | 2,71 | 2,79 | 1,45% | - |
| 07.11.2024 | 2,68 | 2,75 | 2,52 | 2,75 | 3,38% | - |
| 06.11.2024 | 2,54 | 2,76 | 2,48 | 2,66 | 6,40% | 2.918,00 |
| 05.11.2024 | 2,26 | 2,75 | 2,09 | 2,50 | 11,61% | - |
| 04.11.2024 | 2,02 | 2,24 | 2,02 | 2,24 | 10,07% | - |
| 01.11.2024 | 2,04 | 2,08 | 2,00 | 2,04 | -1,21% | - |
| 31.10.2024 | 2,00 | 2,07 | 1,96 | 2,06 | 3,26% | - |
| 30.10.2024 | 1,94 | 2,01 | 1,91 | 2,00 | 3,37% | 4.000,00 |
| 29.10.2024 | 1,85 | 1,96 | 1,85 | 1,93 | 4,04% | - |
| 28.10.2024 | 1,85 | 1,88 | 1,83 | 1,86 | 0,27% | - |
| 25.10.2024 | 1,86 | 1,90 | 1,83 | 1,85 | -0,27% | - |
| 24.10.2024 | 1,84 | 1,87 | 1,82 | 1,86 | 0,82% | - |
| 23.10.2024 | 1,89 | 1,90 | 1,80 | 1,84 | -2,65% | - |
| 22.10.2024 | 1,85 | 1,92 | 1,84 | 1,89 | 1,07% | - |
| 21.10.2024 | 1,82 | 1,91 | 1,80 | 1,87 | 2,75% | - |
| 18.10.2024 | 1,82 | 1,87 | 1,77 | 1,82 | 0,55% | - |
| 17.10.2024 | 1,92 | 1,96 | 1,81 | 1,81 | -5,73% | - |
| 16.10.2024 | 1,91 | 1,95 | 1,89 | 1,92 | 0,26% | - |
| 15.10.2024 | 1,92 | 1,97 | 1,89 | 1,92 | 0,26% | 9.200,00 |
| 14.10.2024 | 1,79 | 1,98 | 1,79 | 1,91 | 6,70% | - |
| 11.10.2024 | 1,70 | 1,80 | 1,70 | 1,79 | 4,68% | - |
| 10.10.2024 | 1,69 | 1,71 | 1,64 | 1,71 | 1,18% | - |
| 09.10.2024 | 1,70 | 1,74 | 1,67 | 1,69 | -1,17% | - |
| 08.10.2024 | 1,80 | 1,85 | 1,69 | 1,71 | -5,00% | - |
| 07.10.2024 | 2,00 | 2,01 | 1,80 | 1,80 | -9,77% | - |
| 04.10.2024 | 1,82 | 2,00 | 1,82 | 2,00 | 9,62% | - |
| 03.10.2024 | 1,81 | 1,84 | 1,77 | 1,82 | 0,00% | - |
| 02.10.2024 | 1,74 | 1,83 | 1,71 | 1,82 | 4,00% | - |
| 01.10.2024 | 1,82 | 1,85 | 1,73 | 1,75 | -4,37% | - |
| 30.09.2024 | 1,79 | 1,86 | 1,76 | 1,83 | 2,23% | - |
| 27.09.2024 | 1,81 | 1,86 | 1,79 | 1,79 | -0,56% | - |
| 26.09.2024 | 1,75 | 1,83 | 1,75 | 1,80 | 2,56% | - |
| 25.09.2024 | 1,75 | 1,77 | 1,71 | 1,76 | 0,29% | - |
| 24.09.2024 | 1,74 | 1,79 | 1,72 | 1,75 | 1,16% | - |
| 23.09.2024 | 1,69 | 1,73 | 1,67 | 1,73 | 1,76% | - |
| 20.09.2024 | 1,69 | 1,72 | 1,68 | 1,70 | 0,00% | - |
| 19.09.2024 | 1,71 | 1,77 | 1,69 | 1,70 | -0,58% | - |
| 18.09.2024 | 1,72 | 1,75 | 1,67 | 1,71 | -0,58% | - |
| 17.09.2024 | 1,68 | 1,74 | 1,64 | 1,72 | 2,69% | 11.000,00 |
| 16.09.2024 | 1,70 | 1,70 | 1,58 | 1,68 | -0,89% | - |
| 13.09.2024 | 1,62 | 1,74 | 1,62 | 1,69 | 3,68% | - |
| 12.09.2024 | 1,62 | 1,65 | 1,57 | 1,63 | 0,62% | - |
| 11.09.2024 | 1,58 | 1,63 | 1,52 | 1,62 | 2,21% | - |
| 10.09.2024 | 1,61 | 1,61 | 1,56 | 1,59 | -1,55% | - |
| 09.09.2024 | 1,60 | 1,73 | 1,58 | 1,61 | 0,31% | - |
| 06.09.2024 | 1,62 | 1,65 | 1,59 | 1,61 | -1,23% | - |
| 05.09.2024 | 1,60 | 1,64 | 1,57 | 1,63 | 2,20% | - |
| 04.09.2024 | 1,65 | 1,66 | 1,59 | 1,59 | -3,64% | - |
| 03.09.2024 | 1,70 | 1,71 | 1,65 | 1,65 | -2,94% | - |
| 02.09.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -0,58% | - |
| 30.08.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 0,59% | - |
| 29.08.2024 | 1,69 | 1,77 | 1,67 | 1,70 | 0,59% | - |
| 28.08.2024 | 1,72 | 1,74 | 1,65 | 1,69 | -2,31% | - |
| 27.08.2024 | 1,77 | 1,79 | 1,70 | 1,73 | -2,26% | - |
| 26.08.2024 | 1,74 | 1,79 | 1,70 | 1,77 | 1,43% | - |
| 23.08.2024 | 1,62 | 1,76 | 1,62 | 1,75 | 7,38% | - |
| 22.08.2024 | 1,60 | 1,66 | 1,59 | 1,63 | 2,20% | - |
| 21.08.2024 | 1,48 | 1,59 | 1,48 | 1,59 | 7,07% | - |
| 20.08.2024 | 1,57 | 1,57 | 1,49 | 1,49 | -5,41% | - |
| 19.08.2024 | 1,53 | 1,57 | 1,51 | 1,57 | 2,61% | - |
| 16.08.2024 | 1,54 | 1,60 | 1,51 | 1,53 | -0,97% | - |
| 15.08.2024 | 1,49 | 1,60 | 1,49 | 1,55 | 3,34% | - |
| 14.08.2024 | 1,51 | 1,57 | 1,46 | 1,50 | -1,32% | - |
| 13.08.2024 | 1,60 | 1,62 | 1,51 | 1,52 | -5,31% | - |
| 12.08.2024 | 1,69 | 1,70 | 1,47 | 1,60 | -5,33% | - |
| 09.08.2024 | 1,75 | 1,81 | 1,61 | 1,69 | -2,87% | - |
| 08.08.2024 | 2,36 | 2,41 | 1,40 | 1,74 | -26,27% | 11.000,00 |
| 07.08.2024 | 2,30 | 2,41 | 2,30 | 2,36 | 2,61% | - |
| 06.08.2024 | 2,38 | 2,46 | 2,23 | 2,30 | -2,54% | - |