11,050€
-1,78%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 11,35 | 11,45 | 11,10 | 11,25 | 0,00% | - |
| 08.07.2026 | 11,25 | 11,25 | 11,20 | 11,25 | -1,75% | - |
| 07.07.2026 | 11,45 | 11,75 | 11,35 | 11,45 | -4,18% | - |
| 03.07.2026 | 11,85 | 11,95 | 11,85 | 11,95 | -2,45% | - |
| 02.07.2026 | 12,85 | 12,95 | 12,15 | 12,25 | -7,20% | - |
| 01.07.2026 | 13,15 | 13,20 | 13,15 | 13,20 | -4,00% | - |
| 30.06.2026 | 13,65 | 13,80 | 13,65 | 13,75 | 0,36% | - |
| 29.06.2026 | 13,55 | 13,70 | 13,55 | 13,70 | 4,58% | - |
| 26.06.2026 | 13,25 | 13,25 | 13,00 | 13,10 | -0,38% | - |
| 25.06.2026 | 12,85 | 13,20 | 12,85 | 13,15 | 4,78% | - |
| 24.06.2026 | 12,35 | 12,55 | 12,35 | 12,55 | 5,46% | - |
| 23.06.2026 | 12,15 | 12,15 | 11,90 | 11,90 | -6,30% | - |
| 18.06.2026 | 12,65 | 12,75 | 12,65 | 12,70 | -5,58% | - |
| 17.06.2026 | 13,45 | 13,50 | 13,45 | 13,45 | -2,54% | - |
| 16.06.2026 | 13,85 | 13,85 | 13,80 | 13,80 | -4,17% | - |
| 15.06.2026 | 14,25 | 14,45 | 14,25 | 14,40 | 3,60% | - |
| 12.06.2026 | 13,95 | 14,00 | 13,90 | 13,90 | -1,42% | - |
| 11.06.2026 | 14,05 | 14,10 | 14,05 | 14,10 | 0,36% | - |
| 10.06.2026 | 14,15 | 14,25 | 13,90 | 14,05 | 0,72% | - |
| 09.06.2026 | 14,05 | 14,05 | 13,95 | 13,95 | 2,95% | - |
| 05.06.2026 | 13,65 | 13,65 | 13,55 | 13,55 | 0,37% | - |
| 04.06.2026 | 13,65 | 13,65 | 13,50 | 13,50 | -3,57% | - |
| 03.06.2026 | 13,95 | 14,00 | 13,95 | 14,00 | 0,72% | - |
| 02.06.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 2,58% | - |
| 01.06.2026 | 13,65 | 13,65 | 13,55 | 13,55 | 0,74% | - |
| 29.05.2026 | 13,75 | 13,85 | 13,45 | 13,45 | -3,93% | - |
| 28.05.2026 | 14,05 | 14,05 | 14,00 | 14,00 | 1,45% | - |
| 27.05.2026 | 13,85 | 13,85 | 13,80 | 13,80 | -0,36% | - |
| 25.05.2026 | 13,65 | 13,85 | 13,65 | 13,85 | -0,72% | - |
| 22.05.2026 | 13,85 | 13,95 | 13,85 | 13,95 | 1,09% | - |
| 21.05.2026 | 13,85 | 13,85 | 13,80 | 13,80 | -2,82% | - |
| 20.05.2026 | 14,15 | 14,20 | 14,15 | 14,20 | 2,90% | - |
| 19.05.2026 | 13,85 | 13,85 | 13,80 | 13,80 | 1,10% | - |
| 18.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 15.05.2026 | 13,75 | 13,75 | 13,60 | 13,60 | 0,00% | - |
| 14.05.2026 | 13,55 | 13,60 | 13,50 | 13,60 | 1,87% | - |
| 13.05.2026 | 13,25 | 13,35 | 13,25 | 13,35 | -1,11% | - |
| 12.05.2026 | 13,55 | 13,65 | 13,50 | 13,50 | -1,82% | - |
| 11.05.2026 | 13,95 | 13,95 | 13,75 | 13,75 | -1,08% | - |
| 08.05.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 0,72% | - |
| 07.05.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 0,00% | - |
| 06.05.2026 | 13,75 | 13,80 | 13,65 | 13,80 | 2,22% | - |
| 05.05.2026 | 13,45 | 13,50 | 13,45 | 13,50 | -2,88% | - |
| 04.05.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 6,11% | - |
| 30.04.2026 | 12,85 | 13,20 | 12,85 | 13,10 | -7,42% | - |
| 29.04.2026 | 14,10 | 14,15 | 14,10 | 14,15 | 1,80% | - |
| 28.04.2026 | 13,75 | 13,90 | 13,75 | 13,90 | 2,58% | - |
| 27.04.2026 | 13,65 | 13,90 | 13,35 | 13,55 | -7,82% | - |
| 24.04.2026 | 14,65 | 14,70 | 14,65 | 14,70 | 2,44% | - |
| 23.04.2026 | 14,45 | 14,45 | 14,35 | 14,35 | -1,03% | - |
| 22.04.2026 | 14,35 | 14,50 | 14,35 | 14,50 | 2,11% | - |
| 21.04.2026 | 14,15 | 14,20 | 14,15 | 14,20 | 2,90% | - |
| 20.04.2026 | 13,85 | 13,85 | 13,80 | 13,80 | 2,22% | - |
| 17.04.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 2,27% | - |
| 16.04.2026 | 13,15 | 13,20 | 13,15 | 13,20 | 2,72% | - |
| 15.04.2026 | 12,85 | 12,90 | 12,85 | 12,85 | -1,15% | - |
| 14.04.2026 | 12,95 | 13,00 | 12,95 | 13,00 | 0,00% | - |
| 13.04.2026 | 12,85 | 13,00 | 12,80 | 13,00 | 0,78% | - |
| 10.04.2026 | 12,85 | 12,90 | 12,85 | 12,90 | 2,38% | - |
| 09.04.2026 | 12,35 | 12,60 | 12,30 | 12,60 | -1,56% | - |
| 08.04.2026 | 12,55 | 12,85 | 12,45 | 12,80 | 0,00% | - |
| 07.04.2026 | 13,05 | 13,05 | 12,75 | 12,80 | -1,54% | - |
| 02.04.2026 | 13,15 | 13,25 | 13,00 | 13,00 | -1,14% | - |
| 01.04.2026 | 13,40 | 13,45 | 13,05 | 13,15 | -0,38% | - |
| 31.03.2026 | 12,95 | 13,20 | 12,95 | 13,20 | 1,15% | - |
| 30.03.2026 | 12,75 | 13,05 | 12,75 | 13,05 | 0,00% | - |
| 27.03.2026 | 12,85 | 13,05 | 12,85 | 13,05 | 2,35% | - |
| 26.03.2026 | 12,65 | 12,75 | 12,65 | 12,75 | 0,00% | - |
| 25.03.2026 | 12,65 | 12,90 | 12,65 | 12,75 | 1,59% | - |
| 24.03.2026 | 12,55 | 12,65 | 12,45 | 12,55 | 4,15% | - |
| 23.03.2026 | 12,05 | 12,15 | 12,05 | 12,05 | 0,00% | - |
| 20.03.2026 | 12,35 | 12,65 | 12,05 | 12,05 | -2,82% | - |
| 19.03.2026 | 12,65 | 12,80 | 12,25 | 12,40 | -4,25% | - |
| 18.03.2026 | 12,85 | 12,95 | 12,85 | 12,95 | 0,78% | - |
| 17.03.2026 | 12,85 | 12,85 | 12,75 | 12,85 | -0,77% | - |
| 16.03.2026 | 12,85 | 12,95 | 12,85 | 12,95 | 1,57% | - |
| 13.03.2026 | 12,75 | 12,85 | 12,75 | 12,75 | 2,41% | - |
| 12.03.2026 | 12,55 | 12,55 | 12,45 | 12,45 | 0,00% | - |
| 11.03.2026 | 12,65 | 12,75 | 12,35 | 12,45 | 0,00% | - |
| 10.03.2026 | 12,45 | 12,55 | 12,45 | 12,45 | -4,96% | - |
| 09.03.2026 | 13,00 | 13,10 | 13,00 | 13,10 | -1,50% | - |
| 06.03.2026 | 13,25 | 13,30 | 13,25 | 13,30 | -0,75% | - |
| 05.03.2026 | 13,45 | 13,65 | 13,40 | 13,40 | 1,90% | - |
| 04.03.2026 | 12,35 | 13,15 | 12,20 | 13,15 | 11,91% | - |
| 03.03.2026 | 11,85 | 11,85 | 11,75 | 11,75 | 3,07% | - |
| 02.03.2026 | 11,45 | 11,55 | 11,40 | 11,40 | -2,98% | - |
| 27.02.2026 | 11,75 | 11,85 | 11,75 | 11,75 | -0,84% | - |
| 26.02.2026 | 11,45 | 12,15 | 11,40 | 11,85 | 3,49% | - |
| 25.02.2026 | 11,35 | 11,45 | 11,35 | 11,45 | 0,88% | - |
| 24.02.2026 | 11,35 | 11,45 | 11,25 | 11,35 | 0,89% | - |
| 23.02.2026 | 11,30 | 11,45 | 11,15 | 11,25 | -1,75% | - |
| 20.02.2026 | 11,45 | 11,65 | 11,15 | 11,45 | 0,00% | - |
| 19.02.2026 | 11,20 | 11,45 | 11,10 | 11,45 | 3,62% | - |
| 18.02.2026 | 10,95 | 11,05 | 10,95 | 11,05 | 1,84% | - |
| 17.02.2026 | 10,95 | 10,95 | 10,85 | 10,85 | -0,91% | - |
| 16.02.2026 | 10,95 | 10,95 | 10,90 | 10,95 | 2,82% | - |
| 13.02.2026 | 10,75 | 10,90 | 10,65 | 10,65 | -0,93% | - |
| 12.02.2026 | 10,65 | 10,80 | 10,55 | 10,75 | 0,94% | 1.720,00 |
| 11.02.2026 | 10,65 | 10,95 | 10,55 | 10,65 | 0,00% | - |
| 10.02.2026 | 10,45 | 10,85 | 10,45 | 10,65 | 1,91% | - |