1,910€
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,91 | 1,92 | 1,91 | 1,91 | 0,00% | - |
| 26.02.2026 | 1,88 | 1,98 | 1,86 | 1,91 | 1,60% | - |
| 25.02.2026 | 1,81 | 1,90 | 1,76 | 1,88 | 4,16% | - |
| 24.02.2026 | 1,80 | 1,88 | 1,79 | 1,81 | 0,56% | - |
| 23.02.2026 | 1,92 | 1,94 | 1,73 | 1,80 | -7,95% | - |
| 20.02.2026 | 1,89 | 2,05 | 1,89 | 1,95 | 3,17% | - |
| 19.02.2026 | 2,02 | 2,03 | 1,87 | 1,89 | -5,97% | - |
| 18.02.2026 | 2,14 | 2,17 | 1,98 | 2,01 | -5,63% | - |
| 17.02.2026 | 2,25 | 2,29 | 2,09 | 2,13 | -5,75% | 144.000,00 |
| 16.02.2026 | 2,28 | 2,28 | 2,26 | 2,26 | 0,44% | - |
| 13.02.2026 | 2,14 | 2,33 | 2,13 | 2,25 | 5,14% | 98.000,00 |
| 12.02.2026 | 2,32 | 2,34 | 2,05 | 2,14 | -5,73% | - |
| 11.02.2026 | 2,23 | 2,37 | 2,19 | 2,27 | 1,79% | - |
| 10.02.2026 | 2,26 | 2,31 | 2,17 | 2,23 | -1,76% | 97.000,00 |
| 09.02.2026 | 2,20 | 2,33 | 2,15 | 2,27 | 2,25% | - |
| 06.02.2026 | 2,30 | 2,39 | 2,08 | 2,22 | -3,48% | - |
| 05.02.2026 | 2,12 | 2,33 | 2,01 | 2,30 | 11,11% | - |
| 04.02.2026 | 1,64 | 2,23 | 1,60 | 2,07 | 51,09% | - |
| 03.02.2026 | 1,47 | 1,47 | 1,37 | 1,37 | -5,52% | - |
| 02.02.2026 | 1,38 | 1,48 | 1,38 | 1,45 | 3,20% | - |
| 30.01.2026 | 1,37 | 1,41 | 1,34 | 1,41 | 2,55% | - |
| 29.01.2026 | 1,43 | 1,44 | 1,35 | 1,37 | -3,86% | - |
| 28.01.2026 | 1,43 | 1,45 | 1,43 | 1,43 | 0,71% | - |
| 27.01.2026 | 1,45 | 1,46 | 1,40 | 1,42 | -2,08% | - |
| 26.01.2026 | 1,42 | 1,50 | 1,41 | 1,45 | 1,76% | - |
| 23.01.2026 | 1,46 | 1,47 | 1,42 | 1,42 | -1,39% | - |
| 22.01.2026 | 1,44 | 1,47 | 1,42 | 1,44 | 0,70% | - |
| 21.01.2026 | 1,36 | 1,44 | 1,35 | 1,43 | 5,54% | - |
| 20.01.2026 | 1,41 | 1,42 | 1,35 | 1,36 | -3,90% | - |
| 19.01.2026 | 1,41 | 1,43 | 1,41 | 1,41 | -1,74% | - |
| 16.01.2026 | 1,53 | 1,53 | 1,44 | 1,44 | -5,90% | - |
| 15.01.2026 | 1,57 | 1,61 | 1,52 | 1,53 | -2,24% | - |
| 14.01.2026 | 1,60 | 1,62 | 1,53 | 1,56 | -2,19% | - |
| 13.01.2026 | 1,66 | 1,66 | 1,60 | 1,60 | -3,33% | - |
| 12.01.2026 | 1,64 | 1,66 | 1,62 | 1,65 | 0,61% | - |
| 09.01.2026 | 1,64 | 1,67 | 1,60 | 1,64 | 0,31% | - |
| 08.01.2026 | 1,66 | 1,67 | 1,62 | 1,64 | -0,91% | - |
| 07.01.2026 | 1,65 | 1,67 | 1,64 | 1,65 | 0,00% | - |
| 06.01.2026 | 1,67 | 1,68 | 1,65 | 1,65 | -0,60% | - |
| 05.01.2026 | 1,63 | 1,69 | 1,62 | 1,66 | 2,47% | - |
| 02.01.2026 | 1,68 | 1,72 | 1,62 | 1,62 | -4,14% | - |
| 30.12.2025 | 1,71 | 1,75 | 1,69 | 1,69 | -0,88% | - |
| 29.12.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 1,49% | - |
| 23.12.2025 | 1,74 | 1,75 | 1,67 | 1,68 | -7,44% | - |
| 19.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,89% | - |
| 18.12.2025 | 1,85 | 1,87 | 1,83 | 1,85 | 4,52% | - |
| 16.12.2025 | 1,74 | 1,79 | 1,72 | 1,77 | -5,60% | - |
| 15.12.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 2,46% | - |
| 12.12.2025 | 1,84 | 1,86 | 1,83 | 1,83 | -3,43% | - |
| 11.12.2025 | 1,83 | 1,90 | 1,81 | 1,90 | 1,88% | - |
| 10.12.2025 | 1,83 | 1,86 | 1,81 | 1,86 | 1,64% | - |
| 09.12.2025 | 1,75 | 1,85 | 1,74 | 1,83 | 5,78% | - |
| 05.12.2025 | 1,75 | 1,78 | 1,73 | 1,73 | 0,00% | - |
| 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% | - |