13,950€
1,09%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.02.2026 | 10,35 | 10,55 | 10,05 | 10,45 | 0,97% | - |
| 06.02.2026 | 10,10 | 10,35 | 10,10 | 10,35 | 3,76% | - |
| 05.02.2026 | 10,00 | 10,00 | 9,98 | 9,98 | 0,00% | - |
| 04.02.2026 | 9,95 | 9,98 | 9,95 | 9,98 | 0,00% | - |
| 03.02.2026 | 10,15 | 10,30 | 9,88 | 9,98 | 1,53% | - |
| 02.02.2026 | 10,05 | 10,05 | 9,83 | 9,83 | 4,52% | - |
| 30.01.2026 | 9,45 | 9,45 | 9,38 | 9,40 | 1,62% | - |
| 29.01.2026 | 9,23 | 9,25 | 9,23 | 9,25 | -0,80% | - |
| 28.01.2026 | 9,25 | 9,33 | 9,25 | 9,33 | -1,06% | - |
| 27.01.2026 | 9,45 | 9,45 | 9,43 | 9,43 | 0,00% | - |
| 26.01.2026 | 9,40 | 9,43 | 9,33 | 9,43 | -3,58% | - |
| 23.01.2026 | 9,90 | 10,03 | 9,73 | 9,78 | -2,25% | - |
| 22.01.2026 | 9,95 | 10,00 | 9,95 | 10,00 | 4,44% | - |
| 21.01.2026 | 9,55 | 9,58 | 9,55 | 9,58 | -2,79% | - |
| 20.01.2026 | 9,88 | 9,88 | 9,85 | 9,85 | -0,25% | - |
| 19.01.2026 | 9,93 | 9,93 | 9,88 | 9,88 | -1,50% | - |
| 16.01.2026 | 10,05 | 10,05 | 10,00 | 10,03 | 1,01% | - |
| 15.01.2026 | 9,93 | 9,93 | 9,90 | 9,93 | 0,00% | - |
| 14.01.2026 | 10,05 | 10,15 | 9,93 | 9,93 | -1,00% | - |
| 13.01.2026 | 10,08 | 10,20 | 9,95 | 10,03 | 2,04% | - |
| 12.01.2026 | 9,93 | 9,93 | 9,83 | 9,83 | -1,01% | - |
| 09.01.2026 | 9,98 | 10,10 | 9,93 | 9,93 | 0,76% | - |
| 08.01.2026 | 9,90 | 9,98 | 9,83 | 9,85 | -0,76% | - |
| 07.01.2026 | 9,88 | 10,08 | 9,75 | 9,93 | 2,58% | - |
| 06.01.2026 | 9,65 | 9,68 | 9,65 | 9,68 | -0,26% | - |
| 05.01.2026 | 9,70 | 9,73 | 9,70 | 9,70 | -1,77% | - |
| 02.01.2026 | 9,85 | 9,88 | 9,83 | 9,88 | 1,02% | - |
| 30.12.2025 | 9,80 | 9,80 | 9,78 | 9,78 | 0,51% | - |
| 29.12.2025 | 9,63 | 9,75 | 9,50 | 9,73 | -0,26% | - |
| 23.12.2025 | 9,60 | 9,80 | 9,53 | 9,75 | 0,78% | - |
| 22.12.2025 | 9,55 | 9,75 | 9,48 | 9,68 | -0,51% | - |
| 19.12.2025 | 9,88 | 10,00 | 9,60 | 9,73 | -1,52% | - |
| 18.12.2025 | 9,93 | 10,10 | 9,88 | 9,88 | -0,50% | - |
| 17.12.2025 | 10,15 | 10,25 | 9,83 | 9,93 | -1,73% | - |
| 16.12.2025 | 10,15 | 10,15 | 10,03 | 10,10 | 1,00% | - |
| 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% | - |