9,900€
-1,49%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 10,00 | 10,10 | 9,78 | 9,98 | -0,75% | - |
| 12.12.2025 | 9,90 | 10,08 | 9,83 | 10,05 | 2,81% | - |
| 11.12.2025 | 9,65 | 9,90 | 9,50 | 9,78 | 0,00% | - |
| 10.12.2025 | 9,53 | 9,90 | 9,45 | 9,78 | 3,44% | - |
| 09.12.2025 | 9,68 | 9,73 | 9,35 | 9,45 | -2,83% | - |
| 08.12.2025 | 9,73 | 9,90 | 9,55 | 9,73 | 2,37% | - |
| 05.12.2025 | 9,38 | 9,75 | 9,13 | 9,50 | 3,54% | - |
| 04.12.2025 | 9,23 | 9,33 | 9,13 | 9,18 | -0,81% | - |
| 03.12.2025 | 9,28 | 9,45 | 9,20 | 9,25 | 1,09% | - |
| 02.12.2025 | 9,23 | 9,40 | 9,15 | 9,15 | -0,54% | - |
| 01.12.2025 | 9,30 | 9,48 | 9,15 | 9,20 | -1,08% | - |
| 28.11.2025 | 9,50 | 10,18 | 9,25 | 9,30 | -2,62% | - |
| 26.11.2025 | 9,58 | 9,75 | 9,43 | 9,55 | 1,60% | - |
| 25.11.2025 | 9,25 | 9,65 | 9,23 | 9,40 | 1,62% | - |
| 24.11.2025 | 9,33 | 9,43 | 8,98 | 9,25 | -0,80% | - |
| 21.11.2025 | 8,73 | 9,43 | 8,65 | 9,33 | 6,27% | - |
| 20.11.2025 | 8,78 | 9,18 | 8,65 | 8,78 | 4,15% | - |
| 19.11.2025 | 8,70 | 8,80 | 8,35 | 8,43 | -1,17% | - |
| 18.11.2025 | 8,48 | 8,70 | 8,40 | 8,53 | -4,75% | - |
| 17.11.2025 | 8,98 | 9,00 | 8,95 | 8,95 | 0,56% | - |
| 14.11.2025 | 8,93 | 9,55 | 8,68 | 8,90 | -1,39% | - |
| 13.11.2025 | 9,35 | 9,73 | 8,95 | 9,03 | -3,48% | - |
| 12.11.2025 | 9,60 | 9,70 | 9,30 | 9,35 | -1,58% | - |
| 11.11.2025 | 9,50 | 9,70 | 9,40 | 9,50 | -0,52% | - |
| 10.11.2025 | 9,53 | 9,80 | 9,43 | 9,55 | 1,87% | - |
| 07.11.2025 | 9,70 | 9,85 | 9,35 | 9,38 | -3,85% | - |
| 06.11.2025 | 9,98 | 10,08 | 9,60 | 9,75 | -2,50% | - |
| 05.11.2025 | 10,03 | 10,28 | 9,90 | 10,00 | 0,00% | - |
| 04.11.2025 | 10,45 | 10,60 | 9,90 | 10,00 | -4,76% | - |
| 03.11.2025 | 10,70 | 10,85 | 10,45 | 10,50 | -0,94% | - |
| 31.10.2025 | 10,85 | 11,20 | 10,45 | 10,60 | -0,47% | - |
| 30.10.2025 | 11,25 | 11,55 | 10,40 | 10,65 | -4,48% | - |
| 29.10.2025 | 11,15 | 11,55 | 11,00 | 11,15 | 2,29% | - |
| 28.10.2025 | 11,05 | 11,40 | 10,85 | 10,90 | -0,91% | - |
| 27.10.2025 | 11,30 | 11,45 | 10,95 | 11,00 | -1,35% | - |
| 24.10.2025 | 10,90 | 11,25 | 10,85 | 11,15 | 1,36% | - |
| 23.10.2025 | 11,05 | 11,05 | 10,95 | 11,00 | 0,46% | - |
| 22.10.2025 | 11,05 | 11,05 | 10,75 | 10,95 | 0,00% | - |
| 21.10.2025 | 11,00 | 11,40 | 10,85 | 10,95 | 0,00% | - |
| 20.10.2025 | 11,40 | 11,60 | 10,85 | 10,95 | -2,23% | - |
| 17.10.2025 | 11,15 | 11,45 | 11,10 | 11,20 | -3,45% | - |
| 15.10.2025 | 11,60 | 11,95 | 11,50 | 11,60 | 0,87% | - |
| 14.10.2025 | 11,35 | 11,75 | 11,25 | 11,50 | 0,88% | - |
| 13.10.2025 | 11,45 | 11,65 | 11,35 | 11,40 | 1,79% | - |
| 10.10.2025 | 11,30 | 11,55 | 11,15 | 11,20 | -3,03% | - |
| 09.10.2025 | 11,90 | 11,90 | 11,45 | 11,55 | -1,28% | - |
| 08.10.2025 | 11,65 | 11,95 | 11,50 | 11,70 | 2,63% | - |
| 07.10.2025 | 11,50 | 11,65 | 11,25 | 11,40 | 0,00% | - |
| 06.10.2025 | 11,90 | 12,00 | 11,35 | 11,40 | -1,72% | - |
| 03.10.2025 | 11,30 | 11,80 | 11,20 | 11,60 | 3,57% | - |
| 02.10.2025 | 11,30 | 11,35 | 11,05 | 11,20 | 0,00% | - |
| 01.10.2025 | 11,30 | 11,40 | 11,05 | 11,20 | -1,32% | - |
| 30.09.2025 | 11,30 | 11,50 | 11,20 | 11,35 | 0,44% | - |
| 29.09.2025 | 11,40 | 11,45 | 11,05 | 11,30 | 0,00% | - |
| 26.09.2025 | 11,30 | 11,45 | 11,15 | 11,30 | 0,89% | - |
| 25.09.2025 | 11,30 | 11,35 | 11,15 | 11,20 | 0,00% | - |
| 24.09.2025 | 11,60 | 11,75 | 11,15 | 11,20 | -0,88% | - |
| 23.09.2025 | 11,70 | 11,85 | 11,30 | 11,30 | -3,00% | - |
| 22.09.2025 | 11,70 | 11,75 | 11,55 | 11,65 | -2,51% | - |
| 19.09.2025 | 12,10 | 12,20 | 11,85 | 11,95 | 0,00% | - |
| 18.09.2025 | 11,95 | 12,20 | 11,70 | 11,95 | -1,65% | - |
| 17.09.2025 | 11,80 | 12,15 | 11,60 | 12,15 | 4,29% | - |
| 16.09.2025 | 11,70 | 11,85 | 11,55 | 11,65 | -0,43% | - |
| 15.09.2025 | 11,60 | 11,95 | 11,45 | 11,70 | 1,30% | - |
| 12.09.2025 | 11,70 | 11,80 | 11,55 | 11,55 | -0,43% | - |
| 11.09.2025 | 11,40 | 11,75 | 11,25 | 11,60 | 1,31% | - |
| 10.09.2025 | 11,70 | 12,00 | 11,35 | 11,45 | -0,43% | - |
| 09.09.2025 | 11,60 | 11,70 | 11,35 | 11,50 | 0,00% | - |
| 08.09.2025 | 11,70 | 12,20 | 11,45 | 11,50 | 0,88% | - |
| 05.09.2025 | 11,25 | 11,65 | 11,20 | 11,40 | 1,33% | - |
| 04.09.2025 | 10,95 | 11,35 | 10,95 | 11,25 | 4,17% | - |
| 03.09.2025 | 11,20 | 11,25 | 10,80 | 10,80 | -0,92% | - |
| 02.09.2025 | 11,25 | 11,50 | 10,90 | 10,90 | -3,54% | - |
| 01.09.2025 | 11,25 | 11,35 | 11,25 | 11,30 | -0,44% | - |
| 29.08.2025 | 11,30 | 11,60 | 11,25 | 11,35 | 0,00% | - |
| 28.08.2025 | 11,50 | 11,75 | 11,25 | 11,35 | -0,44% | - |
| 27.08.2025 | 11,45 | 11,95 | 11,35 | 11,40 | 0,00% | - |
| 26.08.2025 | 11,40 | 11,55 | 11,25 | 11,40 | 0,44% | - |
| 25.08.2025 | 11,20 | 11,45 | 11,05 | 11,35 | 0,89% | - |
| 22.08.2025 | 11,05 | 11,35 | 10,90 | 11,25 | 2,74% | - |
| 21.08.2025 | 10,70 | 10,95 | 10,60 | 10,95 | 1,86% | - |
| 20.08.2025 | 10,75 | 10,90 | 10,65 | 10,75 | 0,00% | - |
| 19.08.2025 | 10,65 | 11,70 | 10,65 | 10,75 | 0,00% | - |
| 18.08.2025 | 10,65 | 11,60 | 10,65 | 10,75 | 0,94% | - |
| 15.08.2025 | 10,75 | 11,70 | 10,65 | 10,65 | -1,84% | - |
| 14.08.2025 | 11,05 | 11,80 | 10,55 | 10,85 | -1,81% | - |
| 13.08.2025 | 10,90 | 11,25 | 10,80 | 11,05 | 1,84% | - |
| 12.08.2025 | 10,25 | 10,95 | 10,25 | 10,85 | 5,85% | - |
| 11.08.2025 | 10,55 | 10,70 | 10,05 | 10,25 | -1,91% | - |
| 08.08.2025 | 10,95 | 11,25 | 10,45 | 10,45 | -4,57% | - |
| 07.08.2025 | 11,20 | 11,30 | 10,65 | 10,95 | -1,79% | - |
| 06.08.2025 | 11,55 | 11,60 | 11,05 | 11,15 | -2,62% | - |
| 05.08.2025 | 11,20 | 11,45 | 11,15 | 11,45 | 2,69% | - |
| 04.08.2025 | 11,45 | 11,55 | 10,85 | 11,15 | -2,62% | - |
| 01.08.2025 | 12,75 | 12,75 | 10,55 | 11,45 | -10,89% | - |
| 31.07.2025 | 13,05 | 14,35 | 12,75 | 12,85 | -0,77% | - |
| 30.07.2025 | 12,80 | 13,25 | 12,80 | 12,95 | 0,78% | - |
| 29.07.2025 | 13,05 | 13,25 | 12,75 | 12,85 | -0,77% | - |
| 28.07.2025 | 13,05 | 13,50 | 12,75 | 12,95 | 0,00% | - |
| 25.07.2025 | 13,10 | 13,35 | 12,85 | 12,95 | -0,77% | - |