13,250€
3,11%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,85 | 13,35 | 12,55 | 13,25 | 3,11% | - |
| 03.12.2024 | 13,10 | 13,20 | 12,55 | 12,85 | -1,91% | - |
| 02.12.2024 | 12,60 | 13,15 | 12,55 | 13,10 | 3,97% | - |
| 29.11.2024 | 12,50 | 13,10 | 12,40 | 12,60 | 0,80% | - |
| 28.11.2024 | 12,45 | 12,55 | 12,45 | 12,50 | 0,81% | - |
| 27.11.2024 | 12,30 | 12,50 | 12,15 | 12,40 | 0,81% | - |
| 26.11.2024 | 12,80 | 12,95 | 12,05 | 12,30 | -3,91% | - |
| 25.11.2024 | 12,75 | 13,25 | 12,65 | 12,80 | 0,39% | - |
| 22.11.2024 | 12,05 | 12,85 | 11,90 | 12,75 | 5,81% | - |
| 21.11.2024 | 11,80 | 12,10 | 11,45 | 12,05 | 2,12% | - |
| 20.11.2024 | 12,05 | 12,15 | 11,75 | 11,80 | -2,07% | - |
| 19.11.2024 | 12,30 | 12,40 | 11,95 | 12,05 | -1,63% | - |
| 18.11.2024 | 12,30 | 12,50 | 12,15 | 12,25 | -0,41% | - |
| 15.11.2024 | 12,35 | 12,45 | 12,05 | 12,30 | -0,40% | - |
| 14.11.2024 | 11,95 | 12,50 | 11,80 | 12,35 | 3,35% | - |
| 13.11.2024 | 12,15 | 12,45 | 11,85 | 11,95 | -1,65% | - |
| 12.11.2024 | 12,20 | 12,35 | 11,95 | 12,15 | -0,41% | - |
| 11.11.2024 | 12,10 | 12,65 | 12,10 | 12,20 | 0,41% | - |
| 08.11.2024 | 11,90 | 12,80 | 11,90 | 12,15 | 1,25% | - |
| 07.11.2024 | 13,45 | 14,60 | 11,25 | 12,00 | -17,53% | - |
| 06.11.2024 | 13,70 | 15,15 | 13,60 | 14,55 | 9,81% | - |
| 05.11.2024 | 13,05 | 13,25 | 12,75 | 13,25 | 1,53% | - |
| 04.11.2024 | 13,15 | 13,35 | 12,90 | 13,05 | -0,76% | - |
| 01.11.2024 | 12,75 | 13,45 | 12,75 | 13,15 | 3,14% | - |
| 31.10.2024 | 13,05 | 13,15 | 12,70 | 12,75 | -1,92% | - |
| 30.10.2024 | 14,05 | 14,30 | 12,95 | 13,00 | -7,47% | - |
| 29.10.2024 | 13,85 | 14,10 | 13,60 | 14,05 | 1,44% | - |
| 28.10.2024 | 13,85 | 14,30 | 13,65 | 13,85 | 0,00% | - |
| 25.10.2024 | 13,90 | 14,30 | 13,65 | 13,85 | -0,36% | - |
| 24.10.2024 | 13,45 | 14,70 | 13,45 | 13,90 | 3,35% | - |
| 23.10.2024 | 12,95 | 13,65 | 12,90 | 13,45 | 3,86% | - |
| 22.10.2024 | 12,65 | 13,25 | 12,40 | 12,95 | 2,37% | - |
| 21.10.2024 | 12,85 | 13,05 | 12,45 | 12,65 | -1,94% | - |
| 18.10.2024 | 13,05 | 13,15 | 12,80 | 12,90 | -1,15% | - |
| 17.10.2024 | 13,05 | 13,20 | 12,45 | 13,05 | 0,77% | - |
| 16.10.2024 | 12,25 | 13,05 | 12,20 | 12,95 | 5,71% | - |
| 15.10.2024 | 11,75 | 12,35 | 11,60 | 12,25 | 4,26% | - |
| 14.10.2024 | 11,65 | 12,40 | 11,55 | 11,75 | 0,86% | - |
| 11.10.2024 | 11,85 | 12,25 | 11,55 | 11,65 | -1,69% | - |
| 10.10.2024 | 12,15 | 12,30 | 11,75 | 11,85 | -2,47% | - |
| 09.10.2024 | 11,95 | 12,25 | 11,95 | 12,15 | 0,83% | - |
| 08.10.2024 | 11,95 | 12,15 | 11,75 | 12,05 | 1,69% | - |
| 07.10.2024 | 12,25 | 12,55 | 11,45 | 11,85 | -3,27% | - |
| 04.10.2024 | 12,05 | 12,65 | 12,05 | 12,25 | 0,82% | - |
| 03.10.2024 | 12,05 | 12,15 | 11,50 | 12,15 | 0,83% | - |
| 02.10.2024 | 12,45 | 12,60 | 11,95 | 12,05 | -3,21% | - |
| 01.10.2024 | 12,65 | 12,95 | 12,45 | 12,45 | -1,97% | - |
| 30.09.2024 | 13,05 | 13,15 | 12,55 | 12,70 | -3,42% | - |
| 27.09.2024 | 13,05 | 13,50 | 12,95 | 13,15 | 0,77% | - |
| 26.09.2024 | 13,10 | 13,30 | 12,95 | 13,05 | -0,38% | - |
| 25.09.2024 | 13,50 | 13,55 | 13,05 | 13,10 | -3,32% | - |
| 24.09.2024 | 13,85 | 14,05 | 13,45 | 13,55 | -2,17% | - |
| 23.09.2024 | 13,95 | 14,20 | 13,65 | 13,85 | -1,07% | - |
| 20.09.2024 | 14,20 | 14,35 | 13,85 | 14,00 | -1,06% | - |
| 19.09.2024 | 14,75 | 15,10 | 14,05 | 14,15 | -4,39% | - |
| 18.09.2024 | 14,35 | 15,15 | 14,20 | 14,80 | 3,14% | - |
| 17.09.2024 | 14,25 | 14,75 | 14,25 | 14,35 | 0,70% | - |
| 16.09.2024 | 14,00 | 14,35 | 13,75 | 14,25 | 1,79% | - |
| 13.09.2024 | 13,35 | 14,25 | 13,30 | 14,00 | 4,48% | - |
| 12.09.2024 | 13,05 | 13,55 | 12,90 | 13,40 | 2,68% | - |
| 11.09.2024 | 13,30 | 13,50 | 12,85 | 13,05 | -1,51% | - |
| 10.09.2024 | 12,65 | 13,35 | 12,55 | 13,25 | 4,74% | - |
| 09.09.2024 | 13,50 | 13,70 | 12,25 | 12,65 | -6,64% | - |
| 06.09.2024 | 13,85 | 14,05 | 13,55 | 13,55 | -2,17% | - |
| 05.09.2024 | 13,35 | 14,10 | 13,35 | 13,85 | -1,07% | - |
| 04.09.2024 | 13,40 | 14,05 | 13,15 | 14,00 | 4,48% | - |
| 03.09.2024 | 13,70 | 13,75 | 13,35 | 13,40 | -2,19% | - |
| 02.09.2024 | 13,70 | 13,70 | 13,55 | 13,70 | 0,00% | - |
| 30.08.2024 | 13,85 | 14,00 | 13,45 | 13,70 | -1,08% | - |
| 29.08.2024 | 13,75 | 14,10 | 13,65 | 13,85 | 0,73% | - |
| 28.08.2024 | 13,70 | 14,05 | 13,55 | 13,75 | 0,36% | - |
| 27.08.2024 | 13,70 | 13,80 | 13,50 | 13,70 | 0,00% | - |
| 26.08.2024 | 13,45 | 14,00 | 13,40 | 13,70 | 1,86% | - |
| 23.08.2024 | 12,95 | 13,55 | 12,95 | 13,45 | 3,86% | - |
| 22.08.2024 | 12,75 | 13,05 | 12,75 | 12,95 | 1,17% | - |
| 21.08.2024 | 12,35 | 12,85 | 12,35 | 12,80 | 2,81% | - |
| 20.08.2024 | 13,15 | 13,20 | 12,35 | 12,45 | -4,60% | - |
| 19.08.2024 | 12,70 | 13,25 | 12,55 | 13,05 | 2,76% | - |
| 16.08.2024 | 13,10 | 13,25 | 12,55 | 12,70 | -2,68% | - |
| 15.08.2024 | 12,75 | 13,25 | 12,70 | 13,05 | 2,35% | - |
| 14.08.2024 | 13,10 | 13,25 | 12,65 | 12,75 | -2,67% | - |
| 13.08.2024 | 13,05 | 13,25 | 12,45 | 13,10 | 0,77% | - |
| 12.08.2024 | 14,00 | 14,35 | 12,95 | 13,00 | -6,81% | - |
| 09.08.2024 | 14,45 | 14,50 | 13,55 | 13,95 | -2,11% | - |
| 08.08.2024 | 14,45 | 15,15 | 14,05 | 14,25 | -1,38% | - |
| 07.08.2024 | 16,90 | 17,25 | 14,35 | 14,45 | -14,50% | - |
| 06.08.2024 | 16,75 | 17,20 | 16,60 | 16,90 | 0,60% | - |
| 05.08.2024 | 18,15 | 18,15 | 16,50 | 16,80 | -7,44% | - |
| 02.08.2024 | 19,00 | 19,00 | 17,65 | 18,15 | -4,47% | - |
| 01.08.2024 | 19,85 | 19,95 | 18,85 | 19,00 | -3,31% | - |
| 31.07.2024 | 19,45 | 20,20 | 19,25 | 19,65 | 1,03% | - |
| 30.07.2024 | 18,95 | 19,45 | 18,90 | 19,45 | 2,37% | - |
| 29.07.2024 | 19,15 | 19,45 | 18,75 | 19,00 | -0,78% | - |
| 26.07.2024 | 18,85 | 19,15 | 18,40 | 19,15 | 1,32% | - |
| 25.07.2024 | 18,10 | 19,05 | 17,75 | 18,90 | 4,42% | - |
| 24.07.2024 | 18,10 | 18,55 | 17,40 | 18,10 | 0,00% | - |
| 23.07.2024 | 17,95 | 18,40 | 17,75 | 18,10 | 0,56% | - |
| 22.07.2024 | 17,70 | 18,05 | 17,20 | 18,00 | 1,69% | - |
| 19.07.2024 | 17,85 | 17,90 | 17,50 | 17,70 | -0,56% | - |
| 18.07.2024 | 17,95 | 18,45 | 17,55 | 17,80 | -0,84% | - |