Echtzeit-Aktienkurs Boingo Wireless Inc.
Bid:
Ask:
Aktienkurse zur Boingo Wireless Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,41 | 11,41 | 11,37 | 11,38 | -1,43% | - |
| 25.02.2021 | 11,70 | 11,76 | 11,41 | 11,55 | -5,29% | - |
| 24.02.2021 | 11,85 | 12,21 | 11,82 | 12,19 | 0,74% | - |
| 23.02.2021 | 11,72 | 12,24 | 11,72 | 12,10 | -4,95% | - |
| 22.02.2021 | 13,01 | 13,14 | 12,67 | 12,73 | -2,86% | - |
| 19.02.2021 | 13,03 | 13,14 | 12,84 | 13,11 | 3,56% | - |
| 18.02.2021 | 12,20 | 12,72 | 12,15 | 12,66 | 2,43% | - |
| 17.02.2021 | 12,36 | 12,36 | 12,36 | 12,36 | -2,72% | - |
| 16.02.2021 | 12,58 | 12,82 | 12,33 | 12,70 | 1,28% | - |
| 12.02.2021 | 12,46 | 12,83 | 12,42 | 12,54 | 0,84% | - |
| 11.02.2021 | 12,66 | 12,66 | 12,38 | 12,44 | -3,42% | - |
| 10.02.2021 | 12,77 | 13,06 | 12,71 | 12,88 | 2,02% | - |
| 09.02.2021 | 12,76 | 12,87 | 12,59 | 12,62 | -3,26% | - |
| 08.02.2021 | 12,97 | 13,17 | 12,91 | 13,05 | 2,92% | - |
| 05.02.2021 | 12,54 | 12,78 | 12,37 | 12,68 | -1,09% | - |
| 04.02.2021 | 12,84 | 12,84 | 12,81 | 12,82 | 2,03% | - |
| 03.02.2021 | 12,49 | 12,63 | 12,29 | 12,56 | 4,23% | - |
| 02.02.2021 | 11,83 | 12,27 | 11,82 | 12,05 | 5,24% | - |
| 01.02.2021 | 11,42 | 11,77 | 11,38 | 11,45 | -0,48% | - |
| 29.01.2021 | 11,78 | 11,99 | 11,49 | 11,51 | -1,54% | - |
| 28.01.2021 | 11,78 | 12,03 | 0,00 | 11,69 | -0,38% | - |
| 27.01.2021 | 11,60 | 11,90 | 11,53 | 11,73 | -0,97% | - |
| 26.01.2021 | 11,84 | 11,85 | 11,79 | 11,85 | -1,74% | - |
| 25.01.2021 | 12,06 | 12,06 | 12,06 | 12,06 | -1,23% | - |
| 22.01.2021 | 12,10 | 12,26 | 12,04 | 12,21 | 0,54% | - |
| 21.01.2021 | 12,39 | 12,39 | 12,08 | 12,14 | -5,19% | - |
| 20.01.2021 | 12,97 | 13,00 | 12,71 | 12,81 | 2,73% | - |
| 19.01.2021 | 12,27 | 12,55 | 12,08 | 12,47 | 1,67% | - |
| 15.01.2021 | 12,28 | 12,50 | 12,23 | 12,26 | -1,61% | - |
| 14.01.2021 | 12,56 | 12,64 | 12,41 | 12,46 | 0,73% | - |
| 13.01.2021 | 12,62 | 12,69 | 12,34 | 12,37 | -2,68% | - |
| 12.01.2021 | 12,46 | 12,74 | 12,27 | 12,71 | 0,75% | - |
| 11.01.2021 | 12,61 | 12,69 | 12,43 | 12,62 | -1,68% | - |
| 08.01.2021 | 12,72 | 12,88 | 12,60 | 12,83 | 0,04% | - |
| 07.01.2021 | 13,36 | 13,41 | 12,61 | 12,83 | -2,17% | - |
| 06.01.2021 | 13,06 | 13,15 | 12,85 | 13,11 | 0,23% | - |
| 05.01.2021 | 12,85 | 13,32 | 12,77 | 13,08 | 3,65% | - |
| 04.01.2021 | 12,66 | 12,79 | 12,47 | 12,62 | -0,98% | - |
| 31.12.2020 | 12,29 | 12,81 | 12,24 | 12,75 | 3,96% | - |
| 30.12.2020 | 12,63 | 12,67 | 12,25 | 12,26 | -2,47% | - |
| 29.12.2020 | 12,57 | 12,57 | 12,57 | 12,57 | -4,52% | - |
| 28.12.2020 | 13,11 | 13,47 | 13,11 | 13,17 | 2,53% | - |
| 24.12.2020 | 12,95 | 13,71 | 12,84 | 12,84 | 0,23% | - |
| 23.12.2020 | 12,68 | 12,93 | 12,51 | 12,81 | 1,47% | - |
| 22.12.2020 | 12,64 | 12,71 | 12,37 | 12,63 | -0,55% | - |
| 21.12.2020 | 12,48 | 12,73 | 12,42 | 12,70 | -1,05% | - |
| 18.12.2020 | 13,12 | 13,17 | 12,64 | 12,83 | -1,76% | - |
| 17.12.2020 | 13,13 | 13,15 | 12,69 | 13,06 | -8,54% | - |
| 16.12.2020 | 13,80 | 15,51 | 13,24 | 14,28 | -4,35% | - |
| 15.12.2020 | 13,86 | 14,93 | 12,29 | 14,93 | 10,88% | - |
| 14.12.2020 | 13,58 | 13,68 | 13,37 | 13,47 | -2,29% | - |
| 11.12.2020 | 14,71 | 14,71 | 13,71 | 13,78 | -6,42% | - |
| 10.12.2020 | 14,85 | 14,85 | 14,11 | 14,73 | -0,51% | - |
| 09.12.2020 | 14,80 | 14,80 | 14,80 | 14,80 | 0,51% | - |
| 08.12.2020 | 14,68 | 14,98 | 14,58 | 14,73 | -3,32% | - |
| 07.12.2020 | 15,41 | 15,60 | 14,80 | 15,23 | -0,98% | - |
| 04.12.2020 | 15,15 | 15,42 | 15,09 | 15,38 | 4,31% | - |
| 03.12.2020 | 14,52 | 14,93 | 14,51 | 14,75 | 2,40% | - |
| 02.12.2020 | 14,49 | 14,50 | 14,15 | 14,40 | 3,90% | - |
| 01.12.2020 | 14,57 | 15,43 | 13,86 | 13,86 | -1,95% | - |
| 30.11.2020 | 13,53 | 14,23 | 13,39 | 14,14 | 6,04% | - |
| 27.11.2020 | 12,89 | 13,78 | 12,73 | 13,33 | 1,68% | - |
| 25.11.2020 | 13,07 | 13,27 | 12,86 | 13,11 | -3,46% | - |
| 24.11.2020 | 13,56 | 13,58 | 13,56 | 13,58 | 2,03% | - |
| 23.11.2020 | 12,51 | 13,32 | 12,44 | 13,31 | 3,10% | - |
| 20.11.2020 | 12,80 | 13,19 | 12,52 | 12,91 | -2,71% | - |
| 19.11.2020 | 13,27 | 13,27 | 13,26 | 13,27 | 0,91% | - |
| 18.11.2020 | 12,84 | 13,31 | 12,75 | 13,15 | 1,78% | - |
| 17.11.2020 | 12,69 | 13,06 | 12,58 | 12,92 | 0,27% | - |
| 16.11.2020 | 13,18 | 13,23 | 12,47 | 12,89 | -1,26% | - |
| 13.11.2020 | 12,78 | 13,14 | 12,78 | 13,05 | 2,51% | - |
| 12.11.2020 | 12,84 | 13,07 | 12,51 | 12,73 | -0,31% | - |
| 11.11.2020 | 11,78 | 12,86 | 11,78 | 12,77 | 5,06% | - |
| 10.11.2020 | 11,17 | 12,25 | 0,00 | 12,16 | 15,54% | - |
| 09.11.2020 | 10,34 | 10,78 | 0,00 | 10,52 | 10,68% | - |
| 06.11.2020 | 9,65 | 11,64 | 9,47 | 9,51 | -3,40% | - |
| 05.11.2020 | 9,89 | 10,01 | 9,80 | 9,84 | 0,72% | - |
| 04.11.2020 | 9,47 | 9,80 | 9,42 | 9,77 | 2,95% | - |
| 03.11.2020 | 9,47 | 9,54 | 9,37 | 9,49 | 3,38% | - |
| 02.11.2020 | 9,49 | 9,51 | 9,14 | 9,18 | -1,40% | - |
| 30.10.2020 | 9,12 | 9,36 | 9,05 | 9,31 | 2,03% | - |
| 29.10.2020 | 9,31 | 9,38 | 9,04 | 9,13 | -2,82% | - |
| 28.10.2020 | 9,36 | 9,59 | 9,23 | 9,39 | -1,26% | - |
| 27.10.2020 | 9,18 | 9,67 | 9,09 | 9,51 | 8,62% | - |
| 26.10.2020 | 8,92 | 9,04 | 8,69 | 8,76 | -4,58% | - |
| 23.10.2020 | 9,02 | 9,32 | 9,02 | 9,18 | 1,94% | - |
| 22.10.2020 | 9,12 | 9,21 | 8,89 | 9,00 | -0,33% | - |
| 21.10.2020 | 9,43 | 9,48 | 9,02 | 9,03 | -4,80% | - |
| 20.10.2020 | 9,41 | 9,60 | 9,18 | 9,49 | 3,66% | - |
| 19.10.2020 | 10,09 | 10,10 | 9,14 | 9,15 | -9,58% | - |
| 16.10.2020 | 10,04 | 10,31 | 9,97 | 10,12 | 1,40% | - |
| 15.10.2020 | 9,96 | 10,09 | 9,83 | 9,98 | -0,94% | - |
| 14.10.2020 | 10,33 | 10,50 | 10,07 | 10,08 | 0,50% | - |
| 13.10.2020 | 10,03 | 10,03 | 10,03 | 10,03 | -2,29% | - |
| 12.10.2020 | 10,50 | 10,63 | 10,23 | 10,26 | -0,15% | - |
| 09.10.2020 | 10,30 | 10,37 | 10,03 | 10,28 | 1,13% | - |
| 08.10.2020 | 10,29 | 10,34 | 10,12 | 10,16 | 0,35% | - |
| 07.10.2020 | 10,09 | 10,18 | 9,86 | 10,13 | 1,35% | - |
| 06.10.2020 | 10,22 | 10,32 | 9,94 | 9,99 | -2,06% | - |
| 05.10.2020 | 10,20 | 10,20 | 10,20 | 10,20 | -0,34% | - |