11,850€
1,72%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,65 | 12,25 | 11,35 | 11,95 | 2,58% | - |
| 30.06.2025 | 11,65 | 11,80 | 11,55 | 11,65 | 0,00% | - |
| 27.06.2025 | 11,95 | 12,10 | 11,55 | 11,65 | -3,32% | - |
| 26.06.2025 | 11,95 | 12,15 | 11,90 | 12,05 | 0,00% | - |
| 25.06.2025 | 12,25 | 12,35 | 11,95 | 12,05 | -0,82% | - |
| 24.06.2025 | 12,05 | 12,25 | 11,90 | 12,15 | 1,67% | - |
| 23.06.2025 | 12,15 | 12,20 | 11,45 | 11,95 | -1,65% | - |
| 20.06.2025 | 12,20 | 12,50 | 12,15 | 12,15 | 0,00% | - |
| 19.06.2025 | 12,30 | 12,30 | 12,15 | 12,15 | -1,62% | - |
| 18.06.2025 | 12,10 | 12,55 | 12,05 | 12,35 | 1,65% | - |
| 17.06.2025 | 12,35 | 12,35 | 11,95 | 12,15 | -1,62% | - |
| 16.06.2025 | 12,00 | 12,45 | 12,00 | 12,35 | 3,35% | - |
| 13.06.2025 | 11,95 | 12,25 | 11,75 | 11,95 | 0,00% | - |
| 12.06.2025 | 12,15 | 12,15 | 11,95 | 11,95 | -1,65% | - |
| 11.06.2025 | 12,15 | 12,40 | 12,05 | 12,15 | 0,00% | - |
| 10.06.2025 | 12,00 | 12,25 | 11,95 | 12,15 | 0,83% | - |
| 09.06.2025 | 11,80 | 12,25 | 11,80 | 12,05 | 1,69% | - |
| 06.06.2025 | 11,60 | 11,90 | 11,55 | 11,85 | 2,60% | - |
| 05.06.2025 | 11,35 | 11,65 | 11,20 | 11,55 | 2,67% | - |
| 04.06.2025 | 11,35 | 11,45 | 11,10 | 11,25 | -0,88% | - |
| 03.06.2025 | 10,95 | 11,45 | 10,85 | 11,35 | 4,61% | - |
| 02.06.2025 | 11,00 | 11,25 | 10,70 | 10,85 | -2,69% | - |
| 30.05.2025 | 11,05 | 11,15 | 10,85 | 11,15 | 1,83% | - |
| 29.05.2025 | 11,15 | 11,45 | 10,85 | 10,95 | -0,90% | - |
| 28.05.2025 | 10,85 | 11,05 | 10,55 | 11,05 | 1,84% | - |
| 27.05.2025 | 9,93 | 10,85 | 9,88 | 10,85 | 8,50% | - |
| 26.05.2025 | 9,90 | 10,03 | 9,85 | 10,00 | 0,76% | - |
| 23.05.2025 | 10,05 | 10,05 | 9,70 | 9,93 | -0,50% | - |
| 22.05.2025 | 9,83 | 10,13 | 9,73 | 9,98 | 2,05% | - |
| 21.05.2025 | 10,05 | 10,05 | 9,73 | 9,78 | -2,74% | - |
| 20.05.2025 | 9,78 | 10,05 | 9,73 | 10,05 | 2,29% | - |
| 19.05.2025 | 10,45 | 10,45 | 9,83 | 9,83 | -5,98% | - |
| 16.05.2025 | 10,45 | 10,65 | 10,25 | 10,45 | 0,00% | - |
| 15.05.2025 | 10,55 | 10,70 | 10,15 | 10,45 | -0,95% | - |
| 14.05.2025 | 10,75 | 10,80 | 10,25 | 10,55 | -1,86% | - |
| 13.05.2025 | 10,85 | 11,15 | 10,55 | 10,75 | -0,92% | - |
| 12.05.2025 | 10,85 | 11,30 | 10,50 | 10,85 | 2,84% | - |
| 09.05.2025 | 10,45 | 10,55 | 10,10 | 10,55 | 0,96% | - |
| 08.05.2025 | 10,35 | 10,55 | 10,13 | 10,45 | 1,95% | - |
| 07.05.2025 | 10,45 | 10,55 | 10,03 | 10,25 | -0,97% | - |
| 06.05.2025 | 9,88 | 10,40 | 9,75 | 10,35 | 4,28% | - |
| 05.05.2025 | 10,50 | 10,55 | 9,68 | 9,93 | -5,92% | - |
| 02.05.2025 | 10,15 | 11,15 | 9,83 | 10,55 | 6,84% | - |
| 30.04.2025 | 11,45 | 11,45 | 8,88 | 9,88 | -13,76% | - |
| 29.04.2025 | 11,25 | 11,45 | 11,10 | 11,45 | 1,78% | - |
| 28.04.2025 | 11,45 | 11,45 | 10,95 | 11,25 | 0,90% | - |
| 25.04.2025 | 11,35 | 11,55 | 11,05 | 11,15 | -2,62% | - |
| 24.04.2025 | 11,30 | 11,45 | 11,15 | 11,45 | 0,88% | - |
| 23.04.2025 | 11,55 | 11,70 | 11,15 | 11,35 | 0,00% | - |
| 22.04.2025 | 11,45 | 11,45 | 10,95 | 11,35 | -0,87% | - |
| 17.04.2025 | 11,40 | 11,55 | 11,05 | 11,45 | 1,78% | - |
| 16.04.2025 | 11,25 | 11,65 | 11,05 | 11,25 | -2,60% | - |
| 15.04.2025 | 11,30 | 11,65 | 11,10 | 11,55 | 1,76% | - |
| 14.04.2025 | 11,35 | 11,50 | 11,05 | 11,35 | 1,79% | - |
| 11.04.2025 | 11,10 | 11,30 | 10,75 | 11,15 | 0,00% | - |
| 10.04.2025 | 11,55 | 11,55 | 10,75 | 11,15 | -3,46% | - |
| 09.04.2025 | 11,40 | 11,95 | 10,85 | 11,55 | 1,76% | - |
| 08.04.2025 | 11,05 | 11,75 | 11,00 | 11,35 | 2,71% | - |
| 07.04.2025 | 11,25 | 11,40 | 10,50 | 11,05 | -1,78% | - |
| 04.04.2025 | 11,55 | 11,60 | 10,75 | 11,25 | -3,43% | - |
| 03.04.2025 | 12,05 | 12,05 | 11,25 | 11,65 | -4,12% | - |
| 02.04.2025 | 11,80 | 12,15 | 11,60 | 12,15 | 2,53% | - |
| 01.04.2025 | 11,65 | 11,85 | 11,45 | 11,85 | 1,72% | - |
| 31.03.2025 | 11,70 | 11,85 | 11,55 | 11,65 | -0,85% | - |
| 28.03.2025 | 12,50 | 12,60 | 11,75 | 11,75 | -5,62% | - |
| 27.03.2025 | 12,05 | 12,55 | 11,90 | 12,45 | 3,32% | - |
| 26.03.2025 | 11,75 | 12,15 | 11,70 | 12,05 | 2,55% | - |
| 25.03.2025 | 11,85 | 11,95 | 11,65 | 11,75 | -0,84% | - |
| 24.03.2025 | 11,75 | 12,05 | 11,75 | 11,85 | 0,00% | - |
| 21.03.2025 | 11,45 | 11,85 | 11,25 | 11,85 | 3,49% | - |
| 20.03.2025 | 11,55 | 11,65 | 11,35 | 11,45 | -0,87% | - |
| 19.03.2025 | 11,65 | 11,75 | 11,25 | 11,55 | 0,00% | - |
| 18.03.2025 | 11,35 | 11,65 | 11,20 | 11,55 | 1,76% | - |
| 17.03.2025 | 11,25 | 11,45 | 11,10 | 11,35 | 0,89% | - |
| 14.03.2025 | 11,15 | 11,35 | 10,95 | 11,25 | 0,90% | - |
| 13.03.2025 | 10,95 | 11,45 | 10,90 | 11,15 | 0,90% | - |
| 12.03.2025 | 11,45 | 11,75 | 10,85 | 11,05 | -0,90% | - |
| 11.03.2025 | 10,85 | 11,15 | 10,35 | 11,15 | 2,76% | - |
| 10.03.2025 | 10,85 | 10,95 | 10,65 | 10,85 | 0,00% | - |
| 07.03.2025 | 10,75 | 10,95 | 10,30 | 10,85 | 0,93% | - |
| 06.03.2025 | 10,55 | 10,75 | 10,33 | 10,75 | 2,87% | - |
| 05.03.2025 | 10,55 | 10,65 | 10,05 | 10,45 | -0,95% | - |
| 04.03.2025 | 10,55 | 10,65 | 10,30 | 10,55 | 0,00% | - |
| 03.03.2025 | 10,45 | 10,55 | 10,25 | 10,55 | 0,96% | - |
| 28.02.2025 | 10,35 | 10,45 | 10,20 | 10,45 | 0,97% | - |
| 27.02.2025 | 10,05 | 10,35 | 10,00 | 10,35 | 2,99% | - |
| 26.02.2025 | 10,40 | 10,55 | 9,98 | 10,05 | -3,83% | - |
| 25.02.2025 | 10,75 | 10,80 | 10,35 | 10,45 | -3,69% | - |
| 24.02.2025 | 10,30 | 10,85 | 10,25 | 10,85 | 4,83% | - |
| 21.02.2025 | 10,10 | 10,95 | 10,05 | 10,35 | 2,99% | - |
| 20.02.2025 | 11,35 | 11,40 | 9,33 | 10,05 | -11,45% | - |
| 19.02.2025 | 11,45 | 11,70 | 11,35 | 11,35 | -1,73% | - |
| 18.02.2025 | 11,40 | 11,55 | 11,25 | 11,55 | 1,76% | - |
| 17.02.2025 | 11,35 | 11,40 | 11,35 | 11,35 | 0,00% | - |
| 14.02.2025 | 11,40 | 11,60 | 11,15 | 11,35 | -0,87% | - |
| 13.02.2025 | 11,10 | 11,45 | 10,85 | 11,45 | 2,69% | - |
| 12.02.2025 | 11,45 | 11,45 | 11,05 | 11,15 | -2,62% | - |
| 11.02.2025 | 11,50 | 11,55 | 11,30 | 11,45 | 0,00% | - |
| 10.02.2025 | 11,10 | 11,55 | 11,10 | 11,45 | 3,62% | - |
| 07.02.2025 | 11,05 | 11,15 | 10,75 | 11,05 | 0,00% | - |