1,580€
-2,77%
Echtzeit-Aktienkurs 8x8
Bid:
Ask:
Aktienkurse zur 8x8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,59 | 1,60 | 1,53 | 1,55 | -4,92% | - |
| 08.09.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 07.09.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 04.09.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 4,42% | - |
| 02.09.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,65% | - |
| 01.09.2026 | 1,62 | 1,65 | 1,62 | 1,65 | -4,08% | - |
| 31.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -3,65% | - |
| 28.08.2026 | 1,73 | 1,81 | 1,71 | 1,78 | 8,54% | - |
| 27.08.2026 | 1,63 | 1,64 | 1,63 | 1,64 | -2,09% | - |
| 26.08.2026 | 1,67 | 1,68 | 1,67 | 1,68 | -2,05% | - |
| 25.08.2026 | 1,70 | 1,72 | 1,70 | 1,71 | -0,58% | - |
| 24.08.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -0,86% | - |
| 21.08.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -4,67% | - |
| 20.08.2026 | 1,80 | 1,82 | 1,80 | 1,82 | 2,54% | - |
| 19.08.2026 | 1,77 | 1,78 | 1,71 | 1,78 | 1,14% | - |
| 18.08.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,29% | - |
| 17.08.2026 | 1,80 | 1,81 | 1,73 | 1,75 | -3,85% | - |
| 14.08.2026 | 1,82 | 1,83 | 1,82 | 1,82 | 4,60% | - |
| 13.08.2026 | 1,74 | 1,76 | 1,72 | 1,74 | -6,45% | - |
| 12.08.2026 | 1,85 | 1,86 | 1,85 | 1,86 | -1,06% | - |
| 11.08.2026 | 1,94 | 1,97 | 1,87 | 1,88 | -4,08% | - |
| 10.08.2026 | 1,99 | 2,03 | 1,90 | 1,96 | -2,49% | - |
| 07.08.2026 | 1,95 | 2,09 | 1,94 | 2,01 | 0,50% | - |
| 06.08.2026 | 2,01 | 2,01 | 2,00 | 2,00 | 14,29% | - |
| 05.08.2026 | 1,94 | 1,94 | 1,72 | 1,75 | -5,15% | - |
| 04.08.2026 | 1,79 | 1,85 | 1,77 | 1,85 | 2,22% | - |
| 03.08.2026 | 1,67 | 1,81 | 1,66 | 1,81 | 11,42% | 300,00 |
| 31.07.2026 | 1,59 | 1,63 | 1,59 | 1,62 | -6,63% | - |
| 30.07.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 1,46% | - |
| 29.07.2026 | 1,68 | 1,72 | 1,61 | 1,71 | 5,88% | - |
| 28.07.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 4,53% | - |
| 27.07.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 6,55% | - |
| 24.07.2026 | 1,42 | 1,46 | 1,42 | 1,45 | -4,29% | - |
| 23.07.2026 | 1,49 | 1,52 | 1,49 | 1,52 | -7,90% | - |
| 22.07.2026 | 1,65 | 1,65 | 1,64 | 1,65 | -0,30% | - |
| 21.07.2026 | 1,64 | 1,65 | 1,60 | 1,65 | 0,00% | - |
| 20.07.2026 | 1,68 | 1,68 | 1,60 | 1,65 | -5,71% | - |
| 17.07.2026 | 1,75 | 1,76 | 1,73 | 1,75 | 2,64% | - |
| 16.07.2026 | 1,72 | 1,72 | 1,70 | 1,71 | -10,03% | - |
| 15.07.2026 | 1,90 | 1,96 | 1,85 | 1,90 | -1,56% | - |
| 14.07.2026 | 1,95 | 1,98 | 1,90 | 1,93 | -0,77% | - |
| 13.07.2026 | 1,80 | 1,96 | 1,74 | 1,94 | 8,08% | - |
| 10.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 09.07.2026 | 1,78 | 1,79 | 1,78 | 1,79 | 3,78% | - |
| 08.07.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | - |
| 07.07.2026 | 1,70 | 1,75 | 1,68 | 1,73 | 7,79% | - |
| 06.07.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -0,62% | - |
| 03.07.2026 | 1,60 | 1,62 | 1,60 | 1,62 | 0,62% | - |
| 02.07.2026 | 1,61 | 1,62 | 1,61 | 1,61 | 5,25% | - |
| 01.07.2026 | 1,50 | 1,60 | 1,49 | 1,53 | 2,01% | - |
| 30.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -3,24% | - |
| 29.06.2026 | 1,56 | 1,56 | 1,54 | 1,55 | 7,67% | - |
| 26.06.2026 | 1,45 | 1,45 | 1,43 | 1,44 | -4,97% | - |
| 25.06.2026 | 1,52 | 1,52 | 1,51 | 1,51 | 3,07% | - |
| 24.06.2026 | 1,50 | 1,50 | 1,47 | 1,47 | -0,68% | - |
| 23.06.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -7,52% | - |
| 22.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 18.06.2026 | 1,57 | 1,61 | 1,57 | 1,60 | 1,59% | - |
| 17.06.2026 | 1,57 | 1,61 | 1,54 | 1,57 | 1,95% | - |
| 16.06.2026 | 1,53 | 1,58 | 1,50 | 1,54 | -1,91% | - |
| 15.06.2026 | 1,53 | 1,69 | 1,53 | 1,57 | 0,96% | - |
| 12.06.2026 | 1,49 | 1,56 | 1,47 | 1,56 | 3,67% | - |
| 11.06.2026 | 1,49 | 1,51 | 1,49 | 1,50 | -1,64% | - |
| 10.06.2026 | 1,53 | 1,53 | 1,52 | 1,53 | -6,44% | - |
| 09.06.2026 | 1,62 | 1,64 | 1,62 | 1,63 | 0,93% | - |
| 08.06.2026 | 1,65 | 1,67 | 1,61 | 1,62 | -7,71% | - |
| 05.06.2026 | 1,77 | 1,77 | 1,75 | 1,75 | -2,23% | - |
| 04.06.2026 | 1,78 | 1,79 | 1,75 | 1,79 | -9,14% | - |
| 02.06.2026 | 1,94 | 1,97 | 1,94 | 1,97 | 8,54% | - |
| 01.06.2026 | 1,76 | 1,82 | 1,76 | 1,82 | 1,97% | - |
| 29.05.2026 | 1,79 | 1,79 | 1,78 | 1,78 | -2,20% | - |
| 28.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -2,41% | - |
| 27.05.2026 | 1,84 | 1,92 | 1,84 | 1,87 | -0,27% | - |
| 26.05.2026 | 1,89 | 1,89 | 1,87 | 1,87 | 1,08% | - |
| 22.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -4,88% | - |
| 21.05.2026 | 1,95 | 1,95 | 1,94 | 1,95 | -0,77% | - |
| 20.05.2026 | 2,33 | 2,44 | 1,94 | 1,96 | -4,85% | - |
| 19.05.2026 | 2,05 | 2,08 | 2,05 | 2,06 | 1,98% | - |
| 18.05.2026 | 2,03 | 2,03 | 2,02 | 2,02 | 4,66% | - |
| 15.05.2026 | 1,92 | 1,95 | 1,92 | 1,93 | -7,66% | - |
| 14.05.2026 | 2,07 | 2,09 | 2,07 | 2,09 | -0,95% | - |
| 13.05.2026 | 2,12 | 2,15 | 2,11 | 2,11 | -6,22% | - |
| 12.05.2026 | 2,23 | 2,25 | 2,23 | 2,25 | -3,85% | - |
| 11.05.2026 | 2,33 | 2,34 | 2,33 | 2,34 | 6,85% | - |
| 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% | - |