1,782$
-1,54%
Echtzeit-Aktienkurs 8X8 DL-,001
Bid:
Ask:
Aktienkurse zur 8X8 DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,81 | 1,83 | 1,76 | 1,76 | -2,76% | 615.243,00 |
| 05.09.2024 | 1,79 | 1,83 | 1,75 | 1,81 | 2,26% | 677.989,00 |
| 04.09.2024 | 1,81 | 1,84 | 1,76 | 1,77 | -3,28% | 712.716,00 |
| 03.09.2024 | 1,86 | 1,90 | 1,82 | 1,83 | -2,66% | 699.816,00 |
| 30.08.2024 | 1,89 | 1,91 | 1,86 | 1,88 | 0,00% | 686.402,00 |
| 29.08.2024 | 1,87 | 1,96 | 1,86 | 1,88 | 0,53% | 473.145,00 |
| 28.08.2024 | 1,92 | 1,94 | 1,83 | 1,87 | -2,60% | 413.486,00 |
| 27.08.2024 | 1,98 | 2,00 | 1,89 | 1,92 | -3,52% | 992.879,00 |
| 26.08.2024 | 1,95 | 2,00 | 1,90 | 1,99 | 2,05% | 983.017,00 |
| 23.08.2024 | 1,82 | 1,97 | 1,82 | 1,95 | 7,26% | 884.140,00 |
| 22.08.2024 | 1,78 | 1,85 | 1,77 | 1,82 | 2,13% | 689.932,00 |
| 21.08.2024 | 1,68 | 1,78 | 1,67 | 1,78 | 7,88% | 836.214,00 |
| 20.08.2024 | 1,74 | 1,74 | 1,65 | 1,65 | -4,62% | 735.886,00 |
| 19.08.2024 | 1,65 | 1,74 | 1,65 | 1,73 | 2,37% | 585.297,00 |
| 16.08.2024 | 1,69 | 1,76 | 1,67 | 1,69 | 0,00% | 560.388,00 |
| 15.08.2024 | 1,71 | 1,75 | 1,66 | 1,69 | 3,05% | 779.539,00 |
| 14.08.2024 | 1,67 | 1,72 | 1,60 | 1,64 | -1,20% | 1.278.340,00 |
| 13.08.2024 | 1,71 | 1,74 | 1,65 | 1,66 | -5,14% | 1.463.219,00 |
| 12.08.2024 | 1,77 | 1,78 | 1,58 | 1,75 | -4,89% | 3.458.242,00 |
| 09.08.2024 | 1,96 | 1,96 | 1,75 | 1,84 | -3,16% | 3.052.106,00 |
| 08.08.2024 | 2,50 | 2,54 | 1,51 | 1,90 | -26,36% | 6.210.537,00 |
| 07.08.2024 | 2,58 | 2,63 | 2,52 | 2,58 | 1,57% | 1.243.935,00 |
| 06.08.2024 | 2,60 | 2,66 | 2,44 | 2,54 | -2,31% | 902.896,00 |
| 05.08.2024 | 2,52 | 2,71 | 2,51 | 2,60 | -5,80% | 911.128,00 |
| 02.08.2024 | 2,77 | 2,83 | 2,67 | 2,76 | -2,47% | 717.815,00 |
| 01.08.2024 | 3,07 | 3,09 | 2,82 | 2,83 | -8,12% | 755.809,00 |
| 31.07.2024 | 3,15 | 3,23 | 3,04 | 3,08 | -2,22% | 751.953,00 |
| 30.07.2024 | 3,28 | 3,35 | 3,14 | 3,15 | -3,67% | 505.733,00 |
| 29.07.2024 | 3,31 | 3,32 | 3,19 | 3,27 | -2,10% | 977.874,00 |
| 26.07.2024 | 3,36 | 3,41 | 3,20 | 3,34 | 1,52% | 703.981,00 |
| 25.07.2024 | 3,04 | 3,35 | 3,00 | 3,29 | 8,94% | 1.630.942,00 |
| 24.07.2024 | 3,05 | 3,21 | 3,01 | 3,02 | -2,58% | 750.965,00 |
| 23.07.2024 | 3,02 | 3,23 | 3,02 | 3,10 | 0,98% | 1.155.148,00 |
| 22.07.2024 | 2,82 | 3,11 | 2,77 | 3,07 | 10,43% | 1.079.717,00 |
| 19.07.2024 | 2,82 | 2,85 | 2,76 | 2,78 | -1,42% | 502.614,00 |
| 18.07.2024 | 2,89 | 2,92 | 2,75 | 2,82 | -3,42% | 994.024,00 |
| 17.07.2024 | 2,95 | 3,06 | 2,90 | 2,92 | -4,89% | 1.509.938,00 |
| 16.07.2024 | 2,65 | 3,12 | 2,61 | 3,07 | 22,31% | 2.665.025,00 |
| 15.07.2024 | 2,33 | 2,54 | 2,27 | 2,51 | 8,19% | 967.431,00 |
| 12.07.2024 | 2,31 | 2,33 | 2,26 | 2,32 | 2,20% | 802.573,00 |
| 11.07.2024 | 2,29 | 2,35 | 2,21 | 2,27 | 2,71% | 1.198.788,00 |
| 10.07.2024 | 2,29 | 2,29 | 2,16 | 2,21 | -2,64% | 593.127,00 |
| 09.07.2024 | 2,36 | 2,36 | 2,25 | 2,27 | -4,22% | 803.843,00 |
| 08.07.2024 | 2,25 | 2,38 | 2,25 | 2,37 | 6,28% | 584.683,00 |
| 05.07.2024 | 2,22 | 2,26 | 2,18 | 2,23 | -0,89% | 736.993,00 |
| 03.07.2024 | 2,28 | 2,32 | 2,25 | 2,25 | -0,88% | 176.261,00 |
| 02.07.2024 | 2,24 | 2,29 | 2,19 | 2,27 | 2,25% | 623.135,00 |
| 01.07.2024 | 2,21 | 2,24 | 2,15 | 2,22 | 0,00% | 1.104.580,00 |
| 28.06.2024 | 2,09 | 2,25 | 2,07 | 2,22 | 8,29% | 2.368.284,00 |
| 27.06.2024 | 2,02 | 2,07 | 1,98 | 2,05 | 1,49% | 706.673,00 |
| 26.06.2024 | 1,95 | 2,07 | 1,95 | 2,02 | 2,28% | 1.264.998,00 |
| 25.06.2024 | 2,03 | 2,07 | 1,96 | 1,98 | -3,19% | 1.135.298,00 |
| 24.06.2024 | 2,02 | 2,10 | 1,97 | 2,04 | 0,99% | 908.080,00 |
| 21.06.2024 | 2,01 | 2,04 | 1,93 | 2,02 | 0,75% | 3.758.734,00 |
| 20.06.2024 | 1,88 | 2,01 | 1,86 | 2,01 | 6,65% | 3.058.992,00 |
| 18.06.2024 | 1,98 | 2,01 | 1,86 | 1,88 | -6,47% | 1.941.291,00 |
| 17.06.2024 | 2,03 | 2,08 | 1,85 | 2,01 | -0,99% | 2.072.639,00 |
| 14.06.2024 | 2,23 | 2,27 | 1,99 | 2,03 | -12,12% | 2.435.646,00 |
| 13.06.2024 | 2,54 | 2,56 | 2,27 | 2,31 | -9,06% | 812.854,00 |
| 12.06.2024 | 2,58 | 2,67 | 2,52 | 2,54 | 1,20% | 564.913,00 |
| 11.06.2024 | 2,50 | 2,53 | 2,48 | 2,51 | -0,99% | 445.217,00 |
| 10.06.2024 | 2,54 | 2,61 | 2,51 | 2,54 | -2,50% | 473.847,00 |
| 07.06.2024 | 2,52 | 2,61 | 2,49 | 2,60 | 1,17% | 932.360,00 |
| 06.06.2024 | 2,64 | 2,70 | 2,56 | 2,57 | -1,53% | 596.207,00 |
| 05.06.2024 | 2,59 | 2,62 | 2,50 | 2,61 | 3,16% | 1.051.943,00 |
| 04.06.2024 | 2,57 | 2,63 | 2,52 | 2,53 | -3,07% | 808.460,00 |
| 03.06.2024 | 2,76 | 2,77 | 2,58 | 2,61 | -4,40% | 922.052,00 |
| 31.05.2024 | 2,70 | 2,75 | 2,63 | 2,73 | 1,87% | 805.766,00 |
| 30.05.2024 | 2,75 | 2,79 | 2,65 | 2,68 | -2,19% | 1.141.082,00 |
| 29.05.2024 | 2,85 | 2,89 | 2,68 | 2,74 | -7,74% | 1.041.463,00 |
| 28.05.2024 | 2,83 | 3,08 | 2,83 | 2,97 | 5,69% | 1.182.141,00 |
| 24.05.2024 | 2,78 | 2,85 | 2,74 | 2,81 | 1,81% | 589.810,00 |
| 23.05.2024 | 2,88 | 2,88 | 2,70 | 2,76 | -1,78% | 782.109,00 |
| 22.05.2024 | 2,76 | 2,83 | 2,72 | 2,81 | 0,36% | 657.517,00 |
| 21.05.2024 | 2,78 | 2,83 | 2,75 | 2,80 | 0,72% | 670.345,00 |
| 20.05.2024 | 2,75 | 2,81 | 2,70 | 2,78 | 0,72% | 907.700,00 |
| 17.05.2024 | 2,69 | 2,78 | 2,64 | 2,76 | 2,99% | 684.190,00 |
| 16.05.2024 | 2,75 | 2,75 | 2,66 | 2,68 | -3,25% | 956.565,00 |
| 15.05.2024 | 2,86 | 2,86 | 2,73 | 2,77 | -0,36% | 667.146,00 |
| 14.05.2024 | 2,70 | 2,81 | 2,68 | 2,78 | 3,73% | 746.016,00 |
| 13.05.2024 | 2,64 | 2,77 | 2,62 | 2,68 | 3,47% | 1.006.059,00 |
| 10.05.2024 | 2,77 | 2,83 | 2,58 | 2,59 | -7,99% | 1.693.210,00 |
| 09.05.2024 | 2,42 | 2,88 | 2,42 | 2,82 | 20,30% | 3.521.506,00 |
| 08.05.2024 | 2,34 | 2,39 | 2,30 | 2,34 | -0,85% | 1.086.059,00 |
| 07.05.2024 | 2,31 | 2,37 | 2,30 | 2,36 | 2,61% | 586.154,00 |
| 06.05.2024 | 2,26 | 2,32 | 2,22 | 2,30 | 3,14% | 1.868.491,00 |
| 03.05.2024 | 2,33 | 2,44 | 2,22 | 2,23 | -0,89% | 861.131,00 |
| 02.05.2024 | 2,24 | 2,31 | 2,17 | 2,25 | 1,81% | 1.361.595,00 |
| 01.05.2024 | 2,23 | 2,31 | 2,21 | 2,21 | 0,00% | 1.047.224,00 |
| 30.04.2024 | 2,32 | 2,35 | 2,20 | 2,21 | -7,14% | 794.893,00 |
| 29.04.2024 | 2,26 | 2,39 | 2,26 | 2,38 | 4,85% | 1.415.868,00 |
| 26.04.2024 | 2,35 | 2,43 | 2,22 | 2,27 | -2,16% | 828.915,00 |
| 25.04.2024 | 2,29 | 2,33 | 2,22 | 2,32 | -2,11% | 1.057.129,00 |
| 24.04.2024 | 2,30 | 2,37 | 2,28 | 2,37 | 2,16% | 747.564,00 |
| 23.04.2024 | 2,18 | 2,38 | 2,18 | 2,32 | 4,98% | 1.029.946,00 |
| 22.04.2024 | 2,18 | 2,22 | 2,15 | 2,21 | 1,38% | 816.108,00 |
| 19.04.2024 | 2,14 | 2,20 | 2,12 | 2,18 | 1,40% | 963.488,00 |
| 18.04.2024 | 2,22 | 2,26 | 2,14 | 2,15 | -3,59% | 987.852,00 |
| 17.04.2024 | 2,28 | 2,33 | 2,20 | 2,23 | -2,19% | 981.985,00 |
| 16.04.2024 | 2,25 | 2,32 | 2,21 | 2,28 | 0,77% | 1.204.527,00 |