1,630€
3,16%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 1,60 | 1,70 | 1,56 | 1,64 | 3,80% | - |
| 07.08.2025 | 1,51 | 1,60 | 1,50 | 1,58 | 3,95% | - |
| 06.08.2025 | 1,57 | 1,58 | 1,34 | 1,52 | -8,98% | - |
| 05.08.2025 | 1,65 | 1,67 | 1,62 | 1,67 | 3,09% | - |
| 04.08.2025 | 1,63 | 1,66 | 1,62 | 1,62 | 0,00% | - |
| 01.08.2025 | 1,69 | 1,70 | 1,60 | 1,62 | -5,26% | - |
| 31.07.2025 | 1,74 | 1,74 | 1,68 | 1,71 | 0,00% | - |
| 30.07.2025 | 1,75 | 1,83 | 1,70 | 1,71 | -2,29% | - |
| 29.07.2025 | 1,85 | 1,86 | 1,75 | 1,75 | -4,37% | - |
| 28.07.2025 | 1,75 | 1,84 | 1,73 | 1,83 | 6,40% | - |
| 25.07.2025 | 1,73 | 1,76 | 1,72 | 1,72 | -0,58% | - |
| 24.07.2025 | 1,78 | 1,78 | 1,71 | 1,73 | -2,26% | - |
| 23.07.2025 | 1,75 | 1,79 | 1,73 | 1,77 | 1,72% | - |
| 22.07.2025 | 1,67 | 1,75 | 1,67 | 1,74 | 4,82% | - |
| 21.07.2025 | 1,67 | 1,70 | 1,64 | 1,66 | 0,00% | - |
| 18.07.2025 | 1,69 | 1,70 | 1,64 | 1,66 | -1,48% | - |
| 17.07.2025 | 1,68 | 1,74 | 1,68 | 1,69 | 0,30% | - |
| 16.07.2025 | 1,66 | 1,71 | 1,63 | 1,68 | 1,20% | - |
| 15.07.2025 | 1,68 | 1,74 | 1,66 | 1,66 | -0,60% | - |
| 14.07.2025 | 1,65 | 1,68 | 1,61 | 1,67 | 1,83% | - |
| 11.07.2025 | 1,76 | 1,77 | 1,64 | 1,64 | -7,34% | - |
| 10.07.2025 | 1,82 | 1,83 | 1,77 | 1,77 | -2,75% | - |
| 09.07.2025 | 1,85 | 1,88 | 1,81 | 1,82 | -1,62% | - |
| 08.07.2025 | 1,76 | 1,86 | 1,76 | 1,85 | 5,11% | - |
| 07.07.2025 | 1,84 | 1,86 | 1,76 | 1,76 | -3,83% | - |
| 04.07.2025 | 1,82 | 1,83 | 1,82 | 1,83 | -0,27% | - |
| 03.07.2025 | 1,80 | 1,87 | 1,79 | 1,84 | 2,51% | - |
| 02.07.2025 | 1,74 | 1,81 | 1,73 | 1,79 | 2,87% | - |
| 01.07.2025 | 1,67 | 1,79 | 1,64 | 1,74 | 4,19% | - |
| 30.06.2025 | 1,62 | 1,69 | 1,61 | 1,67 | 4,38% | - |
| 27.06.2025 | 1,60 | 1,63 | 1,57 | 1,60 | 0,95% | - |
| 26.06.2025 | 1,55 | 1,59 | 1,52 | 1,59 | 2,26% | - |
| 25.06.2025 | 1,58 | 1,63 | 1,54 | 1,55 | -3,13% | - |
| 24.06.2025 | 1,50 | 1,61 | 1,50 | 1,60 | 5,96% | - |
| 23.06.2025 | 1,50 | 1,54 | 1,49 | 1,51 | -0,33% | - |
| 20.06.2025 | 1,59 | 1,61 | 1,50 | 1,52 | -4,42% | - |
| 19.06.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -0,31% | - |
| 18.06.2025 | 1,59 | 1,65 | 1,59 | 1,59 | -0,62% | - |
| 17.06.2025 | 1,50 | 1,67 | 1,50 | 1,60 | 6,67% | - |
| 16.06.2025 | 1,51 | 1,53 | 1,46 | 1,50 | -0,66% | - |
| 13.06.2025 | 1,55 | 1,57 | 1,50 | 1,51 | -3,21% | - |
| 12.06.2025 | 1,57 | 1,59 | 1,53 | 1,56 | -1,27% | - |
| 11.06.2025 | 1,61 | 1,67 | 1,57 | 1,58 | -3,07% | - |
| 10.06.2025 | 1,64 | 1,66 | 1,56 | 1,63 | -0,31% | - |
| 09.06.2025 | 1,57 | 1,67 | 1,57 | 1,64 | 3,81% | - |
| 06.06.2025 | 1,56 | 1,62 | 1,55 | 1,58 | 2,27% | - |
| 05.06.2025 | 1,52 | 1,59 | 1,51 | 1,54 | 0,65% | - |
| 04.06.2025 | 1,47 | 1,54 | 1,47 | 1,53 | 3,38% | - |
| 03.06.2025 | 1,40 | 1,50 | 1,39 | 1,48 | 5,71% | - |
| 02.06.2025 | 1,43 | 1,47 | 1,37 | 1,40 | -2,10% | - |
| 30.05.2025 | 1,46 | 1,46 | 1,41 | 1,43 | -1,38% | - |
| 29.05.2025 | 1,45 | 1,47 | 1,42 | 1,45 | 1,40% | - |
| 28.05.2025 | 1,47 | 1,48 | 1,43 | 1,43 | -1,38% | 4.000,00 |
| 27.05.2025 | 1,41 | 1,49 | 1,41 | 1,45 | 2,47% | - |
| 26.05.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 1,43% | - |
| 23.05.2025 | 1,47 | 1,49 | 1,39 | 1,40 | -5,10% | - |
| 22.05.2025 | 1,43 | 1,53 | 1,40 | 1,47 | 2,44% | - |
| 21.05.2025 | 1,58 | 1,59 | 1,42 | 1,44 | -9,75% | - |
| 20.05.2025 | 1,63 | 1,63 | 1,44 | 1,59 | -0,62% | 10.000,00 |
| 19.05.2025 | 1,61 | 1,67 | 1,55 | 1,60 | -1,23% | - |
| 16.05.2025 | 1,62 | 1,65 | 1,57 | 1,62 | 0,62% | 6.000,00 |
| 15.05.2025 | 1,62 | 1,64 | 1,58 | 1,61 | -0,92% | 1.000,00 |
| 14.05.2025 | 1,74 | 1,75 | 1,61 | 1,63 | -5,52% | - |
| 13.05.2025 | 1,75 | 1,78 | 1,71 | 1,72 | -1,71% | - |
| 12.05.2025 | 1,67 | 1,78 | 1,67 | 1,75 | 6,71% | 9.000,00 |
| 09.05.2025 | 1,59 | 1,67 | 1,59 | 1,64 | 0,31% | - |
| 08.05.2025 | 1,58 | 1,66 | 1,58 | 1,64 | 5,48% | - |
| 07.05.2025 | 1,55 | 1,61 | 1,53 | 1,55 | 1,64% | - |
| 06.05.2025 | 1,58 | 1,61 | 1,53 | 1,53 | -4,09% | - |
| 05.05.2025 | 1,61 | 1,64 | 1,58 | 1,59 | -0,93% | - |
| 02.05.2025 | 1,58 | 1,64 | 1,56 | 1,61 | 2,88% | - |
| 30.04.2025 | 1,60 | 1,60 | 1,51 | 1,56 | -2,19% | - |
| 29.04.2025 | 1,55 | 1,61 | 1,53 | 1,60 | 3,24% | - |
| 28.04.2025 | 1,60 | 1,62 | 1,49 | 1,55 | -3,44% | - |
| 25.04.2025 | 1,56 | 1,62 | 1,52 | 1,60 | 5,61% | - |
| 24.04.2025 | 1,45 | 1,56 | 1,44 | 1,52 | 3,77% | - |
| 23.04.2025 | 1,47 | 1,52 | 1,46 | 1,46 | 2,82% | - |
| 22.04.2025 | 1,42 | 1,48 | 1,40 | 1,42 | 2,53% | - |
| 17.04.2025 | 1,40 | 1,43 | 1,38 | 1,39 | 0,73% | 4.000,00 |
| 16.04.2025 | 1,41 | 1,44 | 1,35 | 1,38 | -5,17% | - |
| 15.04.2025 | 1,51 | 1,52 | 1,42 | 1,45 | -1,69% | - |
| 14.04.2025 | 1,46 | 1,52 | 1,36 | 1,48 | 3,15% | - |
| 11.04.2025 | 1,49 | 1,49 | 1,39 | 1,43 | -2,72% | - |
| 10.04.2025 | 1,65 | 1,66 | 1,45 | 1,47 | -10,91% | - |
| 09.04.2025 | 1,49 | 1,69 | 1,44 | 1,65 | 8,55% | - |
| 08.04.2025 | 1,66 | 1,71 | 1,48 | 1,52 | -7,32% | - |
| 07.04.2025 | 1,49 | 1,68 | 1,44 | 1,64 | 4,46% | - |
| 04.04.2025 | 1,66 | 1,67 | 1,48 | 1,57 | -5,42% | - |
| 03.04.2025 | 1,82 | 1,83 | 1,63 | 1,66 | -12,63% | - |
| 02.04.2025 | 1,89 | 1,92 | 1,83 | 1,90 | 0,53% | - |
| 01.04.2025 | 1,85 | 1,89 | 1,82 | 1,89 | 2,44% | - |
| 31.03.2025 | 1,82 | 1,87 | 1,76 | 1,85 | -1,34% | - |
| 28.03.2025 | 1,95 | 1,96 | 1,82 | 1,87 | -1,06% | - |
| 27.03.2025 | 2,05 | 2,05 | 1,89 | 1,89 | -6,90% | - |
| 26.03.2025 | 2,05 | 2,09 | 2,03 | 2,03 | -2,40% | - |
| 25.03.2025 | 2,07 | 2,11 | 2,05 | 2,08 | 0,97% | - |
| 24.03.2025 | 2,01 | 2,11 | 1,98 | 2,06 | 2,23% | - |
| 21.03.2025 | 2,00 | 2,03 | 1,96 | 2,02 | -1,71% | - |
| 20.03.2025 | 2,06 | 2,09 | 1,98 | 2,05 | 3,54% | - |
| 19.03.2025 | 2,03 | 2,11 | 1,98 | 1,98 | -1,98% | - |