1,745€
0,87%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 1,66 | 1,74 | 1,65 | 1,73 | 4,22% | - |
| 02.12.2025 | 1,65 | 1,71 | 1,65 | 1,66 | 0,61% | - |
| 01.12.2025 | 1,66 | 1,71 | 1,64 | 1,65 | -0,60% | - |
| 28.11.2025 | 1,68 | 1,70 | 1,66 | 1,66 | 0,00% | - |
| 26.11.2025 | 1,68 | 1,69 | 1,65 | 1,66 | 0,00% | - |
| 25.11.2025 | 1,64 | 1,70 | 1,64 | 1,66 | 1,22% | - |
| 24.11.2025 | 1,66 | 1,69 | 1,62 | 1,64 | -1,50% | - |
| 21.11.2025 | 1,58 | 1,67 | 1,57 | 1,67 | 3,10% | - |
| 18.11.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -4,44% | - |
| 17.11.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 1,81% | - |
| 14.11.2025 | 1,69 | 1,70 | 1,64 | 1,66 | -4,32% | - |
| 13.11.2025 | 1,76 | 1,78 | 1,74 | 1,74 | -0,29% | - |
| 12.11.2025 | 1,72 | 1,76 | 1,69 | 1,74 | 2,35% | - |
| 11.11.2025 | 1,70 | 1,76 | 1,68 | 1,70 | -1,16% | - |
| 10.11.2025 | 1,68 | 1,73 | 1,64 | 1,72 | 4,24% | - |
| 07.11.2025 | 1,71 | 1,72 | 1,63 | 1,65 | -12,70% | - |
| 06.11.2025 | 1,91 | 1,91 | 1,63 | 1,89 | 0,53% | 5.000,00 |
| 05.11.2025 | 1,69 | 1,98 | 1,68 | 1,88 | 22,88% | - |
| 04.11.2025 | 1,60 | 1,62 | 1,53 | 1,53 | -4,97% | - |
| 03.11.2025 | 1,60 | 1,64 | 1,59 | 1,61 | 1,26% | - |
| 31.10.2025 | 1,58 | 1,66 | 1,57 | 1,59 | -1,55% | - |
| 30.10.2025 | 1,62 | 1,62 | 1,61 | 1,62 | -1,22% | - |
| 29.10.2025 | 1,66 | 1,67 | 1,63 | 1,64 | -0,91% | - |
| 28.10.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -1,79% | - |
| 27.10.2025 | 1,70 | 1,74 | 1,66 | 1,68 | 1,51% | - |
| 24.10.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 4,09% | - |
| 21.10.2025 | 1,62 | 1,62 | 1,58 | 1,59 | -0,62% | - |
| 20.10.2025 | 1,56 | 1,61 | 1,56 | 1,60 | 3,90% | - |
| 17.10.2025 | 1,56 | 1,61 | 1,54 | 1,54 | -4,05% | - |
| 16.10.2025 | 1,64 | 1,67 | 1,59 | 1,61 | 0,31% | - |
| 15.10.2025 | 1,67 | 1,69 | 1,60 | 1,60 | -1,23% | - |
| 14.10.2025 | 1,56 | 1,65 | 1,53 | 1,62 | 2,53% | - |
| 13.10.2025 | 1,61 | 1,66 | 1,55 | 1,58 | 1,28% | - |
| 10.10.2025 | 1,69 | 1,74 | 1,56 | 1,56 | -5,17% | - |
| 09.10.2025 | 1,66 | 1,67 | 1,63 | 1,65 | 0,30% | - |
| 08.10.2025 | 1,65 | 1,71 | 1,63 | 1,64 | 0,00% | - |
| 07.10.2025 | 1,75 | 1,78 | 1,64 | 1,64 | -5,75% | - |
| 06.10.2025 | 1,77 | 1,80 | 1,73 | 1,74 | 0,58% | - |
| 03.10.2025 | 1,81 | 1,84 | 1,73 | 1,73 | -2,26% | - |
| 02.10.2025 | 1,85 | 1,86 | 1,76 | 1,77 | -1,67% | - |
| 01.10.2025 | 1,79 | 1,84 | 1,75 | 1,80 | -5,76% | - |
| 29.09.2025 | 1,92 | 1,96 | 1,90 | 1,91 | 0,00% | - |
| 26.09.2025 | 1,90 | 1,94 | 1,89 | 1,91 | 3,24% | - |
| 25.09.2025 | 1,89 | 1,91 | 1,85 | 1,85 | -1,60% | - |
| 24.09.2025 | 1,97 | 2,02 | 1,88 | 1,88 | -3,09% | - |
| 23.09.2025 | 1,85 | 2,01 | 1,85 | 1,94 | 6,01% | - |
| 22.09.2025 | 1,80 | 1,86 | 1,75 | 1,83 | -0,54% | - |
| 19.09.2025 | 1,91 | 1,91 | 1,83 | 1,84 | 6,36% | - |
| 17.09.2025 | 1,70 | 1,80 | 1,68 | 1,73 | -3,35% | - |
| 15.09.2025 | 1,80 | 1,83 | 1,78 | 1,79 | -2,72% | - |
| 11.09.2025 | 1,79 | 1,89 | 1,78 | 1,84 | 5,14% | - |
| 10.09.2025 | 1,78 | 1,78 | 1,73 | 1,75 | 0,57% | - |
| 09.09.2025 | 1,78 | 1,79 | 1,73 | 1,74 | -1,69% | - |
| 08.09.2025 | 1,77 | 1,79 | 1,72 | 1,77 | 2,31% | - |
| 05.09.2025 | 1,69 | 1,78 | 1,66 | 1,73 | 2,98% | - |
| 04.09.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -0,59% | - |
| 03.09.2025 | 1,70 | 1,72 | 1,65 | 1,69 | 0,00% | - |
| 02.09.2025 | 1,73 | 1,73 | 1,62 | 1,69 | -1,74% | - |
| 01.09.2025 | 1,72 | 1,74 | 1,72 | 1,72 | 0,88% | - |
| 29.08.2025 | 1,73 | 1,73 | 1,69 | 1,71 | -1,45% | - |
| 28.08.2025 | 1,64 | 1,74 | 1,61 | 1,73 | 6,79% | - |
| 27.08.2025 | 1,61 | 1,65 | 1,60 | 1,62 | 1,89% | - |
| 26.08.2025 | 1,65 | 1,66 | 1,59 | 1,59 | -3,64% | - |
| 25.08.2025 | 1,66 | 1,70 | 1,62 | 1,65 | -1,20% | - |
| 22.08.2025 | 1,57 | 1,68 | 1,57 | 1,67 | 7,40% | - |
| 21.08.2025 | 1,56 | 1,58 | 1,52 | 1,56 | -0,32% | - |
| 20.08.2025 | 1,60 | 1,63 | 1,55 | 1,56 | -3,11% | - |
| 19.08.2025 | 1,62 | 1,64 | 1,58 | 1,61 | -0,31% | - |
| 18.08.2025 | 1,59 | 1,63 | 1,58 | 1,62 | 2,22% | - |
| 15.08.2025 | 1,58 | 1,64 | 1,57 | 1,58 | -0,63% | - |
| 14.08.2025 | 1,67 | 1,67 | 1,59 | 1,59 | -4,79% | - |
| 13.08.2025 | 1,60 | 1,68 | 1,56 | 1,67 | 5,70% | - |
| 12.08.2025 | 1,51 | 1,58 | 1,50 | 1,58 | 5,69% | - |
| 11.08.2025 | 1,66 | 1,67 | 1,49 | 1,50 | -9,94% | - |
| 08.08.2025 | 1,60 | 1,70 | 1,56 | 1,66 | 5,06% | - |
| 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% | - |