2,880€
3,60%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 1,61 | 1,65 | 1,57 | 1,63 | 0,62% | - |
| 11.09.2024 | 1,58 | 1,64 | 1,52 | 1,62 | 2,21% | - |
| 10.09.2024 | 1,57 | 1,61 | 1,56 | 1,59 | -0,31% | - |
| 09.09.2024 | 1,58 | 1,73 | 1,58 | 1,59 | 0,00% | - |
| 06.09.2024 | 1,63 | 1,66 | 1,57 | 1,59 | -2,15% | - |
| 05.09.2024 | 1,60 | 1,65 | 1,57 | 1,63 | 1,88% | - |
| 04.09.2024 | 1,62 | 1,66 | 1,59 | 1,60 | -3,63% | - |
| 03.09.2024 | 1,70 | 1,72 | 1,61 | 1,66 | -2,93% | - |
| 02.09.2024 | 1,70 | 1,71 | 1,69 | 1,71 | 0,00% | - |
| 30.08.2024 | 1,71 | 1,73 | 1,69 | 1,71 | 1,49% | - |
| 29.08.2024 | 1,68 | 1,77 | 1,67 | 1,68 | -0,30% | - |
| 28.08.2024 | 1,73 | 1,75 | 1,66 | 1,69 | -2,32% | - |
| 27.08.2024 | 1,76 | 1,79 | 1,70 | 1,73 | -2,82% | - |
| 26.08.2024 | 1,75 | 1,79 | 1,70 | 1,78 | 1,72% | - |
| 23.08.2024 | 1,64 | 1,76 | 1,63 | 1,75 | 6,73% | - |
| 22.08.2024 | 1,60 | 1,66 | 1,59 | 1,64 | 2,83% | - |
| 21.08.2024 | 1,49 | 1,59 | 1,49 | 1,59 | 6,71% | - |
| 20.08.2024 | 1,57 | 1,57 | 1,48 | 1,49 | -4,79% | - |
| 19.08.2024 | 1,53 | 1,57 | 1,51 | 1,57 | 2,29% | - |
| 16.08.2024 | 1,53 | 1,60 | 1,51 | 1,53 | -0,97% | - |
| 15.08.2024 | 1,50 | 1,60 | 1,49 | 1,55 | 3,34% | - |
| 14.08.2024 | 1,52 | 1,57 | 1,46 | 1,50 | -1,32% | - |
| 13.08.2024 | 1,61 | 1,62 | 1,51 | 1,52 | -5,02% | - |
| 12.08.2024 | 1,69 | 1,70 | 1,46 | 1,60 | -5,06% | - |
| 09.08.2024 | 1,75 | 1,81 | 1,60 | 1,68 | -3,72% | - |
| 08.08.2024 | 2,34 | 2,40 | 1,39 | 1,75 | -26,06% | 500,00 |
| 07.08.2024 | 2,32 | 2,40 | 2,28 | 2,36 | 1,72% | - |
| 06.08.2024 | 2,41 | 2,46 | 2,24 | 2,32 | -2,11% | - |
| 05.08.2024 | 2,39 | 2,47 | 2,29 | 2,37 | -5,95% | - |
| 02.08.2024 | 2,58 | 2,58 | 2,45 | 2,52 | -4,55% | - |
| 01.08.2024 | 2,86 | 3,10 | 2,62 | 2,64 | -7,37% | - |
| 31.07.2024 | 2,91 | 2,98 | 2,80 | 2,85 | -2,40% | - |
| 30.07.2024 | 3,02 | 3,09 | 2,91 | 2,92 | -3,31% | - |
| 29.07.2024 | 3,06 | 3,11 | 2,96 | 3,02 | -1,95% | - |
| 26.07.2024 | 3,05 | 3,14 | 2,94 | 3,08 | 1,99% | - |
| 25.07.2024 | 2,78 | 3,08 | 2,76 | 3,02 | 8,24% | - |
| 24.07.2024 | 2,83 | 2,96 | 2,78 | 2,79 | -2,45% | - |
| 23.07.2024 | 2,81 | 2,98 | 2,78 | 2,86 | 1,78% | - |
| 22.07.2024 | 2,54 | 2,86 | 2,54 | 2,81 | 9,77% | - |
| 19.07.2024 | 2,58 | 2,62 | 2,54 | 2,56 | -0,78% | 150,00 |
| 18.07.2024 | 2,66 | 2,69 | 2,53 | 2,58 | -3,73% | - |
| 17.07.2024 | 2,77 | 2,80 | 2,66 | 2,68 | -4,96% | - |
| 16.07.2024 | 2,32 | 2,86 | 2,30 | 2,82 | 22,61% | - |
| 15.07.2024 | 2,14 | 2,33 | 2,09 | 2,30 | 8,49% | - |
| 12.07.2024 | 2,09 | 2,15 | 2,08 | 2,12 | 1,44% | - |
| 11.07.2024 | 2,04 | 2,16 | 2,03 | 2,09 | 1,95% | - |
| 10.07.2024 | 2,08 | 2,11 | 2,01 | 2,05 | -2,84% | - |
| 09.07.2024 | 2,18 | 2,20 | 2,08 | 2,11 | -3,65% | - |
| 08.07.2024 | 2,06 | 2,19 | 2,06 | 2,19 | 6,83% | - |