2,260€
3,20%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,06 | 2,23 | 2,05 | 2,19 | -8,75% | - |
| 06.05.2026 | 2,37 | 2,42 | 2,37 | 2,40 | 4,35% | - |
| 05.05.2026 | 2,30 | 2,31 | 2,30 | 2,30 | 3,14% | - |
| 04.05.2026 | 1,66 | 2,23 | 1,66 | 2,23 | 43,87% | - |
| 30.04.2026 | 1,56 | 1,58 | 1,55 | 1,55 | -2,82% | - |
| 29.04.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 1,92% | - |
| 28.04.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -4,28% | - |
| 27.04.2026 | 1,63 | 1,64 | 1,63 | 1,64 | 1,24% | - |
| 24.04.2026 | 1,61 | 1,62 | 1,61 | 1,62 | -6,10% | - |
| 23.04.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -2,82% | - |
| 22.04.2026 | 1,76 | 1,79 | 1,76 | 1,77 | 4,42% | - |
| 21.04.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 1,19% | - |
| 20.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 2,13% | - |
| 17.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 6,15% | - |
| 16.04.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 0,32% | - |
| 15.04.2026 | 1,45 | 1,57 | 1,44 | 1,54 | 3,36% | - |
| 14.04.2026 | 1,53 | 1,55 | 1,49 | 1,49 | 1,71% | - |
| 13.04.2026 | 1,48 | 1,48 | 1,47 | 1,47 | -1,35% | - |
| 10.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,71% | - |
| 09.04.2026 | 1,43 | 1,46 | 1,43 | 1,46 | -2,99% | - |
| 08.04.2026 | 1,46 | 1,51 | 1,46 | 1,51 | -1,95% | - |
| 07.04.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 4,78% | - |
| 02.04.2026 | 1,50 | 1,51 | 1,46 | 1,47 | 1,38% | - |
| 01.04.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 1,05% | - |
| 31.03.2026 | 1,40 | 1,44 | 1,40 | 1,43 | 1,06% | - |
| 30.03.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -1,74% | - |
| 27.03.2026 | 1,51 | 1,51 | 1,39 | 1,44 | -3,03% | - |
| 26.03.2026 | 1,48 | 1,49 | 1,48 | 1,49 | -2,30% | - |
| 25.03.2026 | 1,52 | 1,52 | 1,51 | 1,52 | -4,70% | - |
| 24.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,59% | - |
| 23.03.2026 | 1,59 | 1,59 | 1,57 | 1,57 | -6,55% | - |
| 20.03.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -0,30% | - |
| 19.03.2026 | 1,70 | 1,71 | 1,62 | 1,69 | -2,32% | - |
| 18.03.2026 | 1,76 | 1,78 | 1,72 | 1,73 | -3,09% | - |
| 17.03.2026 | 1,79 | 1,79 | 1,78 | 1,78 | -0,28% | - |
| 16.03.2026 | 1,84 | 1,84 | 1,75 | 1,79 | -2,99% | - |
| 13.03.2026 | 1,83 | 1,84 | 1,83 | 1,84 | -1,08% | - |
| 12.03.2026 | 1,88 | 1,88 | 1,86 | 1,86 | -4,12% | - |
| 11.03.2026 | 1,96 | 1,96 | 1,94 | 1,94 | -0,77% | - |
| 10.03.2026 | 1,99 | 2,03 | 1,95 | 1,96 | -10,32% | - |
| 09.03.2026 | 2,15 | 2,21 | 2,15 | 2,18 | 4,31% | - |
| 06.03.2026 | 2,13 | 2,13 | 2,09 | 2,09 | 4,50% | - |
| 05.03.2026 | 1,99 | 2,00 | 1,98 | 2,00 | 5,26% | - |
| 04.03.2026 | 1,91 | 1,91 | 1,90 | 1,90 | 0,00% | - |
| 03.03.2026 | 1,89 | 1,90 | 1,88 | 1,90 | 6,15% | - |
| 02.03.2026 | 1,79 | 1,81 | 1,79 | 1,79 | -6,28% | - |
| 27.02.2026 | 1,90 | 1,91 | 1,90 | 1,91 | -1,55% | - |
| 26.02.2026 | 1,88 | 1,94 | 1,86 | 1,94 | 7,48% | - |
| 25.02.2026 | 1,80 | 1,81 | 1,80 | 1,81 | -3,22% | - |
| 24.02.2026 | 1,79 | 1,87 | 1,79 | 1,87 | -2,86% | - |
| 23.02.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -3,52% | - |
| 20.02.2026 | 1,89 | 2,05 | 1,89 | 1,99 | 0,25% | 4.500,00 |
| 19.02.2026 | 2,02 | 2,04 | 1,97 | 1,99 | 0,25% | - |
| 18.02.2026 | 2,13 | 2,17 | 1,98 | 1,98 | -7,91% | - |
| 17.02.2026 | 2,27 | 2,31 | 2,15 | 2,15 | -5,29% | - |
| 16.02.2026 | 2,29 | 2,29 | 2,27 | 2,27 | 6,07% | - |
| 13.02.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -7,76% | - |
| 12.02.2026 | 2,26 | 2,32 | 2,26 | 2,32 | 4,04% | - |
| 11.02.2026 | 2,24 | 2,24 | 2,23 | 2,23 | -1,33% | - |
| 10.02.2026 | 2,27 | 2,27 | 2,18 | 2,26 | 2,73% | - |
| 09.02.2026 | 2,29 | 2,29 | 2,20 | 2,20 | -4,35% | - |
| 06.02.2026 | 2,30 | 2,31 | 2,28 | 2,30 | 5,02% | - |
| 05.02.2026 | 2,11 | 2,31 | 2,01 | 2,19 | 5,80% | - |
| 04.02.2026 | 1,66 | 2,23 | 1,59 | 2,07 | 41,30% | 5.591,00 |
| 03.02.2026 | 1,46 | 1,47 | 1,46 | 1,47 | -0,34% | - |
| 02.02.2026 | 1,40 | 1,48 | 1,38 | 1,47 | 7,69% | 20.000,00 |
| 30.01.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -4,55% | - |
| 29.01.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -0,69% | - |
| 28.01.2026 | 1,42 | 1,44 | 1,42 | 1,44 | -1,37% | - |
| 27.01.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 3,18% | - |
| 26.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -3,08% | - |
| 23.01.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 1,39% | - |
| 22.01.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 0,35% | - |
| 21.01.2026 | 1,36 | 1,44 | 1,35 | 1,44 | 2,14% | - |
| 20.01.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -0,35% | - |
| 19.01.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -7,54% | - |
| 16.01.2026 | 1,52 | 1,53 | 1,52 | 1,53 | -2,56% | - |
| 15.01.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -1,88% | - |
| 14.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -5,06% | - |
| 13.01.2026 | 1,65 | 1,68 | 1,65 | 1,68 | 1,82% | - |
| 12.01.2026 | 1,65 | 1,66 | 1,64 | 1,65 | -0,60% | - |
| 09.01.2026 | 1,64 | 1,66 | 1,60 | 1,66 | -0,30% | - |
| 08.01.2026 | 1,66 | 1,67 | 1,66 | 1,67 | -2,06% | - |
| 07.01.2026 | 1,66 | 1,70 | 1,65 | 1,70 | 3,03% | - |
| 06.01.2026 | 1,66 | 1,69 | 1,65 | 1,65 | -0,60% | - |
| 05.01.2026 | 1,61 | 1,66 | 1,61 | 1,66 | -1,19% | - |
| 02.01.2026 | 1,71 | 1,71 | 1,68 | 1,68 | -1,47% | - |
| 30.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 29.12.2025 | 1,69 | 1,71 | 1,69 | 1,71 | -2,57% | - |
| 23.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,96% | - |
| 22.12.2025 | 1,78 | 1,79 | 1,78 | 1,79 | -1,38% | - |
| 19.12.2025 | 1,81 | 1,82 | 1,81 | 1,81 | -2,16% | - |
| 18.12.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 1,37% | - |
| 17.12.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 4,89% | - |
| 16.12.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -7,20% | - |
| 15.12.2025 | 1,87 | 1,88 | 1,87 | 1,88 | -0,79% | - |
| 12.12.2025 | 1,84 | 1,89 | 1,83 | 1,89 | 3,00% | - |
| 11.12.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 0,82% | - |
| 10.12.2025 | 1,82 | 1,83 | 1,82 | 1,82 | 3,12% | - |
| 09.12.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,15% | - |