2,680€
3,88%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 2,60 | 2,71 | 2,57 | 2,67 | 3,49% | - |
| 05.02.2025 | 2,69 | 2,90 | 2,55 | 2,58 | -6,18% | - |
| 04.02.2025 | 2,62 | 2,78 | 2,62 | 2,75 | 3,77% | - |
| 03.02.2025 | 2,68 | 2,76 | 2,51 | 2,65 | -2,21% | - |
| 31.01.2025 | 2,85 | 2,91 | 2,67 | 2,71 | -4,24% | - |
| 30.01.2025 | 2,86 | 2,89 | 2,76 | 2,83 | -1,39% | - |
| 29.01.2025 | 2,86 | 2,91 | 2,77 | 2,87 | 0,35% | - |
| 28.01.2025 | 2,70 | 2,91 | 2,59 | 2,86 | 7,12% | - |
| 27.01.2025 | 2,65 | 2,82 | 2,56 | 2,67 | -1,84% | - |
| 24.01.2025 | 2,60 | 2,75 | 2,55 | 2,72 | 3,42% | - |
| 23.01.2025 | 2,56 | 2,65 | 2,53 | 2,63 | 1,54% | - |
| 22.01.2025 | 2,52 | 2,63 | 2,51 | 2,59 | 1,57% | - |
| 21.01.2025 | 2,48 | 2,59 | 2,48 | 2,55 | 2,82% | - |
| 20.01.2025 | 2,48 | 2,50 | 2,48 | 2,48 | -1,98% | - |
| 17.01.2025 | 2,57 | 2,62 | 2,49 | 2,53 | -1,56% | - |
| 16.01.2025 | 2,65 | 2,66 | 2,51 | 2,57 | -3,02% | - |
| 15.01.2025 | 2,44 | 2,67 | 2,44 | 2,65 | 8,16% | - |
| 14.01.2025 | 2,52 | 2,56 | 2,45 | 2,45 | -2,39% | - |
| 13.01.2025 | 2,52 | 2,53 | 2,47 | 2,51 | -0,79% | - |
| 10.01.2025 | 2,55 | 2,57 | 2,49 | 2,53 | -1,17% | - |
| 09.01.2025 | 2,54 | 2,57 | 2,54 | 2,56 | -0,39% | - |
| 08.01.2025 | 2,54 | 2,59 | 2,47 | 2,57 | 0,00% | - |
| 07.01.2025 | 2,60 | 2,61 | 2,53 | 2,57 | -0,77% | - |
| 06.01.2025 | 2,71 | 2,84 | 2,59 | 2,59 | -3,72% | - |
| 03.01.2025 | 2,58 | 2,71 | 2,57 | 2,69 | 3,07% | - |
| 02.01.2025 | 2,58 | 2,79 | 2,57 | 2,61 | 1,95% | - |
| 30.12.2024 | 2,58 | 2,58 | 2,56 | 2,56 | -1,16% | - |
| 27.12.2024 | 2,66 | 2,70 | 2,55 | 2,59 | 0,00% | - |
| 23.12.2024 | 2,62 | 2,63 | 2,53 | 2,59 | 0,00% | - |
| 20.12.2024 | 2,61 | 2,67 | 2,53 | 2,59 | -0,77% | - |
| 19.12.2024 | 2,65 | 2,75 | 2,57 | 2,61 | -1,51% | - |
| 18.12.2024 | 2,62 | 2,91 | 2,61 | 2,65 | 0,00% | - |
| 17.12.2024 | 2,52 | 2,71 | 2,52 | 2,65 | 3,92% | - |
| 16.12.2024 | 2,48 | 2,57 | 2,45 | 2,55 | 1,59% | - |
| 13.12.2024 | 2,96 | 3,00 | 2,39 | 2,51 | -16,05% | - |
| 12.12.2024 | 2,98 | 3,08 | 2,93 | 2,99 | -0,33% | - |
| 11.12.2024 | 2,92 | 3,03 | 2,91 | 3,00 | 2,04% | - |
| 10.12.2024 | 2,99 | 3,04 | 2,91 | 2,94 | -1,67% | - |
| 09.12.2024 | 2,98 | 3,09 | 2,95 | 2,99 | -0,66% | - |
| 06.12.2024 | 3,00 | 3,03 | 2,87 | 3,01 | 4,15% | - |
| 05.12.2024 | 2,96 | 3,05 | 2,86 | 2,89 | -2,03% | - |
| 04.12.2024 | 2,93 | 2,99 | 2,91 | 2,95 | 0,68% | - |
| 03.12.2024 | 3,05 | 3,05 | 2,89 | 2,93 | -3,30% | - |
| 02.12.2024 | 2,95 | 3,05 | 2,89 | 3,03 | 2,02% | - |
| 29.11.2024 | 2,98 | 3,04 | 2,83 | 2,97 | -0,67% | - |
| 28.11.2024 | 2,96 | 2,99 | 2,96 | 2,99 | 1,01% | - |
| 27.11.2024 | 3,01 | 3,06 | 2,92 | 2,96 | -1,99% | - |
| 26.11.2024 | 3,03 | 3,05 | 2,92 | 3,02 | -0,66% | - |
| 25.11.2024 | 2,92 | 3,12 | 2,89 | 3,04 | 4,11% | - |
| 22.11.2024 | 2,82 | 3,02 | 2,81 | 2,92 | 3,55% | - |
| 21.11.2024 | 2,69 | 2,87 | 2,68 | 2,82 | 4,44% | - |
| 20.11.2024 | 2,54 | 2,71 | 2,51 | 2,70 | 6,30% | - |
| 19.11.2024 | 2,61 | 2,62 | 2,52 | 2,54 | -2,68% | - |
| 18.11.2024 | 2,68 | 2,68 | 2,56 | 2,61 | -2,61% | - |
| 15.11.2024 | 2,70 | 2,78 | 2,60 | 2,68 | -2,19% | - |
| 14.11.2024 | 2,70 | 2,74 | 2,66 | 2,74 | 0,00% | - |
| 13.11.2024 | 2,69 | 2,83 | 2,66 | 2,74 | 1,48% | - |
| 12.11.2024 | 2,70 | 2,82 | 2,66 | 2,70 | 0,00% | - |
| 11.11.2024 | 2,79 | 2,84 | 2,68 | 2,70 | -2,88% | - |
| 08.11.2024 | 2,72 | 2,88 | 2,70 | 2,78 | 1,46% | - |
| 07.11.2024 | 2,66 | 2,74 | 2,52 | 2,74 | 2,24% | - |
| 06.11.2024 | 2,64 | 2,76 | 2,48 | 2,68 | 6,35% | - |
| 05.11.2024 | 2,27 | 2,76 | 2,07 | 2,52 | 17,76% | - |
| 04.11.2024 | 2,03 | 2,23 | 2,02 | 2,14 | 12,93% | 5.400,00 |
| 01.11.2024 | 2,04 | 2,07 | 1,90 | 1,90 | -3,07% | - |
| 31.10.2024 | 1,99 | 2,07 | 1,96 | 1,96 | -1,51% | - |
| 30.10.2024 | 1,94 | 2,01 | 1,92 | 1,99 | 2,85% | - |
| 29.10.2024 | 1,88 | 1,96 | 1,86 | 1,93 | 3,76% | - |
| 28.10.2024 | 1,88 | 1,89 | 1,83 | 1,86 | 0,81% | - |
| 25.10.2024 | 1,86 | 1,90 | 1,83 | 1,85 | -0,81% | - |
| 24.10.2024 | 1,83 | 1,87 | 1,82 | 1,86 | 0,81% | - |
| 23.10.2024 | 1,90 | 1,90 | 1,80 | 1,85 | -2,64% | - |
| 22.10.2024 | 1,86 | 1,92 | 1,85 | 1,90 | 1,07% | - |
| 21.10.2024 | 1,82 | 1,92 | 1,81 | 1,88 | 3,31% | - |
| 18.10.2024 | 1,80 | 1,84 | 1,78 | 1,82 | 0,00% | - |
| 17.10.2024 | 1,93 | 1,95 | 1,81 | 1,82 | -5,47% | - |
| 16.10.2024 | 1,92 | 1,94 | 1,89 | 1,92 | 0,26% | - |
| 15.10.2024 | 1,94 | 1,96 | 1,89 | 1,92 | -0,78% | - |
| 14.10.2024 | 1,77 | 1,94 | 1,77 | 1,93 | 8,12% | - |
| 11.10.2024 | 1,70 | 1,80 | 1,70 | 1,79 | 4,69% | - |
| 10.10.2024 | 1,69 | 1,71 | 1,63 | 1,71 | 1,19% | - |
| 09.10.2024 | 1,70 | 1,74 | 1,68 | 1,69 | -1,17% | - |
| 08.10.2024 | 1,81 | 1,85 | 1,69 | 1,71 | -6,06% | - |
| 07.10.2024 | 1,99 | 2,01 | 1,80 | 1,82 | -9,48% | - |
| 04.10.2024 | 1,83 | 2,01 | 1,83 | 2,01 | 9,86% | - |
| 03.10.2024 | 1,79 | 1,84 | 1,77 | 1,83 | 0,55% | - |
| 02.10.2024 | 1,74 | 1,83 | 1,72 | 1,82 | 4,01% | - |
| 01.10.2024 | 1,81 | 1,85 | 1,74 | 1,75 | -4,38% | - |
| 30.09.2024 | 1,79 | 1,86 | 1,75 | 1,83 | 1,67% | - |
| 27.09.2024 | 1,81 | 1,86 | 1,79 | 1,80 | -0,55% | - |
| 26.09.2024 | 1,78 | 1,83 | 1,77 | 1,81 | 2,85% | - |
| 25.09.2024 | 1,73 | 1,78 | 1,71 | 1,76 | 0,57% | - |
| 24.09.2024 | 1,74 | 1,80 | 1,72 | 1,75 | 0,58% | - |
| 23.09.2024 | 1,70 | 1,74 | 1,67 | 1,74 | 2,36% | - |
| 20.09.2024 | 1,69 | 1,71 | 1,68 | 1,70 | 0,00% | - |
| 19.09.2024 | 1,72 | 1,78 | 1,69 | 1,70 | -0,59% | - |
| 18.09.2024 | 1,72 | 1,76 | 1,69 | 1,71 | -1,16% | - |
| 17.09.2024 | 1,67 | 1,74 | 1,64 | 1,73 | 2,99% | - |
| 16.09.2024 | 1,69 | 1,70 | 1,58 | 1,68 | -1,18% | - |
| 13.09.2024 | 1,63 | 1,74 | 1,63 | 1,70 | 3,99% | - |