10,150€
2,78%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,98 | 10,00 | 9,98 | 10,00 | 1,27% | - |
| 12.12.2025 | 9,90 | 9,90 | 9,88 | 9,88 | 1,28% | - |
| 11.12.2025 | 9,78 | 9,78 | 9,63 | 9,75 | 0,00% | - |
| 10.12.2025 | 9,58 | 9,85 | 9,45 | 9,75 | 1,30% | - |
| 09.12.2025 | 9,65 | 9,65 | 9,63 | 9,63 | -1,28% | - |
| 08.12.2025 | 9,70 | 9,78 | 9,70 | 9,75 | 4,84% | - |
| 05.12.2025 | 9,33 | 9,40 | 9,18 | 9,30 | 0,54% | - |
| 04.12.2025 | 9,25 | 9,28 | 9,25 | 9,25 | -0,27% | - |
| 03.12.2025 | 9,30 | 9,30 | 9,28 | 9,28 | -1,07% | - |
| 01.12.2025 | 9,40 | 9,40 | 9,35 | 9,38 | -1,57% | - |
| 28.11.2025 | 9,50 | 9,53 | 9,50 | 9,53 | 0,53% | - |
| 27.11.2025 | 9,60 | 9,60 | 9,48 | 9,48 | -0,79% | - |
| 26.11.2025 | 9,53 | 9,73 | 9,43 | 9,55 | 0,00% | - |
| 25.11.2025 | 9,35 | 9,60 | 9,23 | 9,55 | 2,14% | - |
| 24.11.2025 | 9,25 | 9,40 | 9,18 | 9,35 | 3,60% | - |
| 21.11.2025 | 8,75 | 9,03 | 8,65 | 9,03 | 2,56% | - |
| 20.11.2025 | 8,65 | 8,80 | 8,65 | 8,80 | 0,86% | - |
| 19.11.2025 | 8,65 | 8,80 | 8,65 | 8,73 | 2,05% | - |
| 18.11.2025 | 8,50 | 8,70 | 8,43 | 8,55 | -1,72% | - |
| 17.11.2025 | 8,90 | 9,13 | 8,68 | 8,70 | -2,79% | - |
| 14.11.2025 | 8,98 | 8,98 | 8,93 | 8,95 | -3,76% | - |
| 13.11.2025 | 9,38 | 9,38 | 9,28 | 9,30 | -0,80% | - |
| 12.11.2025 | 9,58 | 9,68 | 9,38 | 9,38 | -1,57% | - |
| 11.11.2025 | 9,53 | 9,63 | 9,43 | 9,53 | -0,78% | - |
| 10.11.2025 | 9,43 | 9,78 | 9,43 | 9,60 | 0,00% | - |
| 07.11.2025 | 9,68 | 9,78 | 9,58 | 9,60 | -0,78% | - |
| 06.11.2025 | 9,98 | 10,03 | 9,65 | 9,68 | -3,25% | - |
| 05.11.2025 | 10,05 | 10,20 | 9,98 | 10,00 | -3,38% | - |
| 04.11.2025 | 10,55 | 10,60 | 10,35 | 10,35 | -1,90% | - |
| 03.11.2025 | 10,75 | 10,85 | 10,45 | 10,55 | -0,94% | - |
| 31.10.2025 | 10,75 | 10,85 | 10,55 | 10,65 | 1,91% | - |
| 30.10.2025 | 11,35 | 11,60 | 10,40 | 10,45 | -6,70% | - |
| 29.10.2025 | 11,05 | 11,45 | 11,00 | 11,20 | 1,82% | - |
| 28.10.2025 | 11,05 | 11,15 | 10,95 | 11,00 | -3,08% | - |
| 27.10.2025 | 11,25 | 11,35 | 11,25 | 11,35 | 2,71% | - |
| 24.10.2025 | 10,95 | 11,05 | 10,95 | 11,05 | 0,45% | - |
| 23.10.2025 | 10,95 | 11,05 | 10,95 | 11,00 | -0,45% | - |
| 22.10.2025 | 10,95 | 11,05 | 10,95 | 11,05 | 0,00% | - |
| 21.10.2025 | 10,95 | 11,05 | 10,85 | 11,05 | 0,91% | - |
| 20.10.2025 | 11,35 | 11,60 | 10,85 | 10,95 | -1,79% | - |
| 17.10.2025 | 11,25 | 11,25 | 11,15 | 11,15 | -4,70% | - |
| 16.10.2025 | 11,75 | 11,75 | 11,65 | 11,70 | 0,00% | - |
| 15.10.2025 | 11,65 | 11,85 | 11,60 | 11,70 | 2,63% | - |
| 14.10.2025 | 11,55 | 11,55 | 11,40 | 11,40 | -1,30% | - |
| 13.10.2025 | 11,30 | 11,55 | 11,30 | 11,55 | 1,76% | - |
| 10.10.2025 | 11,35 | 11,50 | 11,30 | 11,35 | -2,16% | - |
| 08.10.2025 | 11,60 | 11,65 | 11,60 | 11,60 | 0,43% | - |
| 07.10.2025 | 11,45 | 11,65 | 11,35 | 11,55 | 0,87% | - |
| 06.10.2025 | 11,75 | 12,00 | 11,45 | 11,45 | 1,33% | 20,00 |
| 03.10.2025 | 11,30 | 11,35 | 11,30 | 11,30 | -0,44% | - |
| 01.10.2025 | 11,40 | 11,40 | 11,35 | 11,35 | -0,44% | - |
| 30.09.2025 | 11,30 | 11,40 | 11,20 | 11,40 | 0,44% | - |
| 29.09.2025 | 11,40 | 11,40 | 11,35 | 11,35 | 0,89% | - |
| 26.09.2025 | 11,30 | 11,30 | 11,25 | 11,25 | -2,60% | - |
| 24.09.2025 | 11,55 | 11,65 | 11,45 | 11,55 | -0,86% | - |
| 23.09.2025 | 11,65 | 11,90 | 11,60 | 11,65 | -0,43% | - |
| 22.09.2025 | 11,75 | 11,75 | 11,65 | 11,70 | -1,68% | - |
| 19.09.2025 | 12,05 | 12,15 | 11,85 | 11,90 | -1,24% | - |
| 18.09.2025 | 12,00 | 12,05 | 11,95 | 12,05 | 1,26% | - |
| 17.09.2025 | 11,75 | 12,05 | 11,65 | 11,90 | 2,59% | - |
| 16.09.2025 | 11,75 | 11,85 | 11,55 | 11,60 | 0,43% | - |
| 15.09.2025 | 11,55 | 11,60 | 11,55 | 11,55 | -1,70% | - |
| 12.09.2025 | 11,70 | 11,75 | 11,65 | 11,75 | 3,52% | - |
| 11.09.2025 | 11,55 | 11,55 | 11,35 | 11,35 | -2,16% | - |
| 10.09.2025 | 11,65 | 11,65 | 11,60 | 11,60 | -0,43% | - |
| 09.09.2025 | 11,65 | 11,65 | 11,55 | 11,65 | -0,43% | - |
| 08.09.2025 | 11,75 | 12,05 | 11,70 | 11,70 | 1,30% | - |
| 05.09.2025 | 11,25 | 11,65 | 11,20 | 11,55 | 3,59% | - |
| 04.09.2025 | 10,95 | 11,35 | 10,95 | 11,15 | 2,76% | - |
| 03.09.2025 | 11,15 | 11,25 | 10,85 | 10,85 | -2,69% | - |
| 02.09.2025 | 11,35 | 11,45 | 11,05 | 11,15 | -1,33% | - |
| 01.09.2025 | 11,30 | 11,35 | 11,25 | 11,30 | -0,44% | - |
| 29.08.2025 | 11,35 | 11,65 | 11,25 | 11,35 | -0,87% | - |
| 28.08.2025 | 11,50 | 11,65 | 11,25 | 11,45 | 0,00% | - |
| 27.08.2025 | 11,45 | 11,65 | 11,30 | 11,45 | 0,00% | - |
| 26.08.2025 | 11,35 | 11,60 | 11,30 | 11,45 | 0,88% | - |
| 25.08.2025 | 11,25 | 11,45 | 11,05 | 11,35 | 0,89% | - |
| 22.08.2025 | 10,85 | 11,35 | 10,85 | 11,25 | 3,69% | - |
| 21.08.2025 | 10,75 | 10,95 | 10,65 | 10,85 | 0,00% | - |
| 20.08.2025 | 10,75 | 10,85 | 10,75 | 10,85 | 0,00% | - |
| 19.08.2025 | 10,75 | 10,85 | 10,65 | 10,85 | 1,88% | - |
| 18.08.2025 | 10,65 | 10,85 | 10,65 | 10,65 | 0,00% | - |
| 15.08.2025 | 10,85 | 11,00 | 10,65 | 10,65 | -0,93% | - |
| 14.08.2025 | 11,05 | 11,15 | 10,55 | 10,75 | -1,83% | - |
| 13.08.2025 | 10,85 | 11,25 | 10,85 | 10,95 | 0,92% | - |
| 12.08.2025 | 10,25 | 10,85 | 10,25 | 10,85 | 6,90% | - |
| 11.08.2025 | 10,45 | 10,65 | 10,05 | 10,15 | -2,87% | 2,00 |
| 08.08.2025 | 10,95 | 11,15 | 10,45 | 10,45 | -4,57% | - |
| 07.08.2025 | 11,15 | 11,25 | 10,65 | 10,95 | -0,90% | - |
| 06.08.2025 | 11,45 | 11,55 | 11,05 | 11,05 | -2,64% | 2,00 |
| 05.08.2025 | 11,15 | 11,50 | 11,15 | 11,35 | 0,89% | - |
| 04.08.2025 | 11,45 | 11,55 | 10,95 | 11,25 | -2,60% | - |
| 01.08.2025 | 12,85 | 12,85 | 10,60 | 11,55 | -10,47% | 2,00 |
| 31.07.2025 | 12,95 | 13,15 | 12,85 | 12,90 | 0,39% | - |
| 30.07.2025 | 12,80 | 13,25 | 12,80 | 12,85 | 0,78% | - |
| 29.07.2025 | 13,00 | 13,20 | 12,75 | 12,75 | -1,54% | - |
| 28.07.2025 | 12,95 | 13,35 | 12,85 | 12,95 | 0,00% | - |
| 25.07.2025 | 13,15 | 13,25 | 12,85 | 12,95 | -1,52% | - |
| 24.07.2025 | 13,30 | 13,70 | 13,05 | 13,15 | -0,75% | - |
| 23.07.2025 | 12,95 | 13,45 | 12,95 | 13,25 | 2,32% | - |