2,580$
0,01%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 2,66 | 2,68 | 2,56 | 2,58 | -2,27% | 778.602,00 |
| 16.01.2025 | 2,70 | 2,70 | 2,58 | 2,64 | -2,94% | 543.511,00 |
| 15.01.2025 | 2,60 | 2,75 | 2,58 | 2,72 | 7,94% | 535.401,00 |
| 14.01.2025 | 2,62 | 2,62 | 2,52 | 2,52 | -2,33% | 2.244.684,00 |
| 13.01.2025 | 2,56 | 2,59 | 2,53 | 2,58 | -0,39% | 490.405,00 |
| 10.01.2025 | 2,58 | 2,62 | 2,56 | 2,59 | -2,26% | 653.511,00 |
| 08.01.2025 | 2,58 | 2,68 | 2,56 | 2,65 | 0,00% | 665.059,00 |
| 07.01.2025 | 2,69 | 2,72 | 2,61 | 2,65 | -1,85% | 840.419,00 |
| 06.01.2025 | 2,84 | 2,92 | 2,70 | 2,70 | -3,23% | 600.074,00 |
| 03.01.2025 | 2,66 | 2,79 | 2,65 | 2,79 | 4,89% | 458.403,00 |
| 02.01.2025 | 2,68 | 2,75 | 2,64 | 2,66 | -0,37% | 483.619,00 |
| 31.12.2024 | 2,72 | 2,80 | 2,66 | 2,67 | -1,84% | 459.615,00 |
| 30.12.2024 | 2,67 | 2,77 | 2,63 | 2,72 | 0,74% | 582.740,00 |
| 27.12.2024 | 2,77 | 2,78 | 2,65 | 2,70 | -2,88% | 401.248,00 |
| 26.12.2024 | 2,66 | 2,80 | 2,66 | 2,78 | 3,73% | 344.261,00 |
| 24.12.2024 | 2,72 | 2,72 | 2,65 | 2,68 | -0,74% | 294.452,00 |
| 23.12.2024 | 2,69 | 2,72 | 2,64 | 2,70 | -0,74% | 509.637,00 |
| 20.12.2024 | 2,64 | 2,79 | 2,64 | 2,72 | 1,12% | 1.767.055,00 |
| 19.12.2024 | 2,78 | 2,84 | 2,67 | 2,69 | -1,82% | 554.993,00 |
| 18.12.2024 | 2,81 | 3,06 | 2,71 | 2,74 | -1,08% | 912.302,00 |
| 17.12.2024 | 2,67 | 2,85 | 2,66 | 2,77 | 3,55% | 813.210,00 |
| 16.12.2024 | 2,60 | 2,71 | 2,58 | 2,68 | 1,90% | 793.353,00 |
| 13.12.2024 | 2,96 | 2,96 | 2,50 | 2,63 | -15,87% | 1.281.280,00 |
| 12.12.2024 | 3,18 | 3,20 | 3,09 | 3,12 | -0,64% | 418.386,00 |
| 11.12.2024 | 3,14 | 3,17 | 3,05 | 3,14 | 1,29% | 452.114,00 |
| 10.12.2024 | 3,16 | 3,17 | 3,07 | 3,10 | -1,90% | 394.699,00 |
| 09.12.2024 | 3,20 | 3,26 | 3,12 | 3,16 | -0,32% | 701.847,00 |
| 06.12.2024 | 3,08 | 3,19 | 3,03 | 3,17 | 3,59% | 564.983,00 |
| 05.12.2024 | 3,15 | 3,16 | 3,03 | 3,06 | -1,92% | 599.414,00 |
| 04.12.2024 | 3,08 | 3,15 | 3,06 | 3,12 | 1,63% | 653.681,00 |
| 03.12.2024 | 3,18 | 3,22 | 3,05 | 3,07 | -3,76% | 513.588,00 |
| 02.12.2024 | 3,09 | 3,21 | 3,03 | 3,19 | 2,90% | 980.907,00 |
| 29.11.2024 | 3,12 | 3,17 | 3,00 | 3,10 | -1,27% | 361.317,00 |
| 27.11.2024 | 3,19 | 3,23 | 3,10 | 3,14 | -0,63% | 552.783,00 |
| 26.11.2024 | 3,13 | 3,17 | 3,07 | 3,16 | -0,63% | 833.074,00 |
| 25.11.2024 | 3,07 | 3,27 | 3,06 | 3,18 | 4,61% | 1.205.725,00 |
| 22.11.2024 | 2,99 | 3,13 | 2,93 | 3,04 | 3,05% | 1.562.690,00 |
| 21.11.2024 | 2,91 | 3,01 | 2,84 | 2,95 | 3,87% | 2.724.178,00 |
| 20.11.2024 | 2,73 | 2,86 | 2,65 | 2,84 | 5,58% | 969.601,00 |
| 19.11.2024 | 2,71 | 2,78 | 2,67 | 2,69 | -2,54% | 546.757,00 |
| 18.11.2024 | 2,74 | 2,80 | 2,71 | 2,76 | -1,78% | 721.910,00 |
| 15.11.2024 | 2,82 | 2,94 | 2,74 | 2,81 | -2,09% | 648.650,00 |
| 14.11.2024 | 2,86 | 2,89 | 2,81 | 2,87 | -0,69% | 702.484,00 |
| 13.11.2024 | 2,88 | 3,00 | 2,86 | 2,89 | 1,05% | 848.516,00 |
| 12.11.2024 | 2,90 | 3,00 | 2,83 | 2,86 | -0,35% | 983.431,00 |
| 11.11.2024 | 2,98 | 3,02 | 2,84 | 2,87 | -3,69% | 1.496.881,00 |
| 08.11.2024 | 2,95 | 3,09 | 2,90 | 2,98 | 1,02% | 1.491.362,00 |
| 07.11.2024 | 2,71 | 2,96 | 2,68 | 2,95 | 2,43% | 1.462.489,00 |
| 06.11.2024 | 2,95 | 2,96 | 2,80 | 2,88 | 4,73% | 1.822.114,00 |
| 05.11.2024 | 2,58 | 3,01 | 2,54 | 2,75 | 18,53% | 4.345.462,00 |
| 04.11.2024 | 2,23 | 2,43 | 2,21 | 2,32 | 5,45% | 1.768.823,00 |
| 01.11.2024 | 2,25 | 2,25 | 2,17 | 2,20 | -1,35% | 1.148.495,00 |
| 31.10.2024 | 2,17 | 2,25 | 2,13 | 2,23 | 2,76% | 718.586,00 |
| 30.10.2024 | 2,10 | 2,18 | 2,05 | 2,17 | 3,33% | 882.667,00 |
| 29.10.2024 | 2,04 | 2,12 | 2,01 | 2,10 | 2,94% | 474.795,00 |
| 28.10.2024 | 1,99 | 2,04 | 1,98 | 2,04 | 2,51% | 330.005,00 |
| 25.10.2024 | 2,00 | 2,06 | 1,98 | 1,99 | -0,50% | 334.242,00 |
| 24.10.2024 | 1,96 | 2,02 | 1,96 | 2,00 | 1,01% | 269.539,00 |
| 23.10.2024 | 2,03 | 2,04 | 1,94 | 1,98 | -3,41% | 400.038,00 |
| 22.10.2024 | 2,02 | 2,08 | 2,02 | 2,05 | 1,49% | 318.746,00 |
| 21.10.2024 | 1,96 | 2,07 | 1,96 | 2,02 | 2,02% | 341.271,00 |
| 18.10.2024 | 1,97 | 2,00 | 1,92 | 1,98 | 0,51% | 700.942,00 |
| 17.10.2024 | 2,07 | 2,08 | 1,95 | 1,97 | -5,74% | 376.162,00 |
| 16.10.2024 | 2,10 | 2,11 | 2,05 | 2,09 | 0,48% | 417.985,00 |
| 15.10.2024 | 2,10 | 2,15 | 2,05 | 2,08 | -1,42% | 781.445,00 |
| 14.10.2024 | 1,97 | 2,12 | 1,95 | 2,11 | 7,65% | 922.702,00 |
| 11.10.2024 | 1,85 | 1,97 | 1,85 | 1,96 | 5,38% | 325.207,00 |
| 10.10.2024 | 1,82 | 1,87 | 1,78 | 1,86 | 0,54% | 696.789,00 |
| 09.10.2024 | 1,87 | 1,90 | 1,83 | 1,85 | -1,07% | 609.566,00 |
| 08.10.2024 | 2,02 | 2,02 | 1,84 | 1,87 | -5,79% | 990.986,00 |
| 07.10.2024 | 2,16 | 2,17 | 1,97 | 1,99 | -9,36% | 1.076.875,00 |
| 04.10.2024 | 2,07 | 2,20 | 2,05 | 2,19 | 8,96% | 1.887.510,00 |
| 03.10.2024 | 1,97 | 2,03 | 1,95 | 2,01 | 0,50% | 386.583,00 |
| 02.10.2024 | 1,90 | 2,02 | 1,89 | 2,00 | 3,63% | 926.904,00 |
| 01.10.2024 | 2,04 | 2,04 | 1,91 | 1,93 | -5,39% | 888.106,00 |
| 30.09.2024 | 1,98 | 2,08 | 1,96 | 2,04 | 2,00% | 584.481,00 |
| 27.09.2024 | 2,03 | 2,07 | 1,99 | 2,00 | -0,50% | 905.900,00 |
| 26.09.2024 | 1,99 | 2,05 | 1,97 | 2,01 | 2,55% | 561.509,00 |
| 25.09.2024 | 1,94 | 1,98 | 1,91 | 1,96 | 0,51% | 327.612,00 |
| 24.09.2024 | 1,94 | 2,00 | 1,92 | 1,95 | 1,04% | 329.640,00 |
| 23.09.2024 | 1,88 | 1,93 | 1,85 | 1,93 | 2,12% | 499.306,00 |
| 20.09.2024 | 1,90 | 1,91 | 1,88 | 1,89 | 0,00% | 2.343.098,00 |
| 19.09.2024 | 1,98 | 1,98 | 1,88 | 1,89 | 0,00% | 522.598,00 |
| 18.09.2024 | 1,90 | 1,96 | 1,87 | 1,89 | -1,05% | 1.108.946,00 |
| 17.09.2024 | 1,87 | 1,94 | 1,83 | 1,91 | 2,14% | 1.071.985,00 |
| 16.09.2024 | 1,85 | 1,88 | 1,76 | 1,87 | -0,53% | 1.000.969,00 |
| 13.09.2024 | 1,84 | 1,93 | 1,82 | 1,88 | 4,44% | 1.218.556,00 |
| 12.09.2024 | 1,78 | 1,82 | 1,73 | 1,80 | 0,56% | 744.726,00 |
| 11.09.2024 | 1,73 | 1,81 | 1,67 | 1,79 | 2,29% | 834.102,00 |
| 10.09.2024 | 1,76 | 1,77 | 1,71 | 1,75 | -0,57% | 1.417.625,00 |
| 09.09.2024 | 1,81 | 1,84 | 1,75 | 1,76 | 0,00% | 606.083,00 |
| 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 |