2,122$
-0,16%
Echtzeit-Aktienkurs 8X8 DL-,001
Bid:
Ask:
Aktienkurse zur 8X8 DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,12 | 2,15 | 2,06 | 2,12 | -0,24% | 892.321,00 |
| 30.09.2025 | 2,25 | 2,27 | 2,09 | 2,13 | -6,39% | 759.534,00 |
| 29.09.2025 | 2,25 | 2,30 | 2,23 | 2,27 | 0,89% | 608.648,00 |
| 26.09.2025 | 2,22 | 2,28 | 2,20 | 2,25 | 1,81% | 467.050,00 |
| 25.09.2025 | 2,20 | 2,21 | 2,16 | 2,21 | -0,45% | 374.046,00 |
| 24.09.2025 | 2,31 | 2,35 | 2,20 | 2,22 | -3,90% | 551.841,00 |
| 23.09.2025 | 2,18 | 2,36 | 2,18 | 2,31 | 5,96% | 1.345.174,00 |
| 22.09.2025 | 2,10 | 2,19 | 2,06 | 2,18 | 2,83% | 487.065,00 |
| 19.09.2025 | 2,19 | 2,20 | 2,11 | 2,12 | -4,07% | 1.146.732,00 |
| 18.09.2025 | 2,06 | 2,22 | 2,06 | 2,21 | 8,33% | 569.068,00 |
| 17.09.2025 | 1,99 | 2,14 | 1,98 | 2,04 | 0,99% | 536.552,00 |
| 16.09.2025 | 2,09 | 2,09 | 1,97 | 2,02 | -5,16% | 900.413,00 |
| 15.09.2025 | 2,12 | 2,17 | 2,09 | 2,13 | 1,43% | 381.523,00 |
| 12.09.2025 | 2,22 | 2,22 | 2,10 | 2,10 | -5,41% | 525.931,00 |
| 11.09.2025 | 2,09 | 2,22 | 2,09 | 2,22 | 6,22% | 696.029,00 |
| 10.09.2025 | 2,05 | 2,10 | 2,02 | 2,09 | 0,97% | 492.117,00 |
| 09.09.2025 | 2,06 | 2,10 | 2,03 | 2,07 | -1,43% | 375.257,00 |
| 08.09.2025 | 2,07 | 2,10 | 2,02 | 2,10 | 1,45% | 491.711,00 |
| 05.09.2025 | 1,97 | 2,08 | 1,95 | 2,07 | 5,08% | 620.702,00 |
| 04.09.2025 | 1,99 | 1,99 | 1,95 | 1,97 | -0,51% | 295.400,00 |
| 03.09.2025 | 1,94 | 2,01 | 1,92 | 1,98 | 0,51% | 444.596,00 |
| 02.09.2025 | 1,94 | 1,99 | 1,91 | 1,97 | -0,51% | 584.528,00 |
| 29.08.2025 | 2,01 | 2,01 | 1,97 | 1,98 | -1,98% | 1.009.443,00 |
| 28.08.2025 | 1,91 | 2,04 | 1,89 | 2,02 | 5,76% | 1.007.096,00 |
| 27.08.2025 | 1,85 | 1,91 | 1,85 | 1,91 | 2,69% | 632.757,00 |
| 26.08.2025 | 1,91 | 1,93 | 1,86 | 1,86 | -3,12% | 595.992,00 |
| 25.08.2025 | 1,96 | 1,98 | 1,89 | 1,92 | -2,04% | 631.216,00 |
| 22.08.2025 | 1,83 | 1,97 | 1,82 | 1,96 | 7,69% | 1.085.753,00 |
| 21.08.2025 | 1,80 | 1,84 | 1,77 | 1,82 | 0,00% | 433.950,00 |
| 20.08.2025 | 1,85 | 1,89 | 1,80 | 1,82 | -2,67% | 489.945,00 |
| 19.08.2025 | 1,87 | 1,92 | 1,84 | 1,87 | -1,58% | 535.890,00 |
| 18.08.2025 | 1,83 | 1,90 | 1,83 | 1,90 | 3,26% | 707.239,00 |
| 15.08.2025 | 1,86 | 1,92 | 1,84 | 1,84 | -0,54% | 603.457,00 |
| 14.08.2025 | 1,92 | 1,94 | 1,85 | 1,85 | -5,13% | 612.506,00 |
| 13.08.2025 | 1,87 | 1,97 | 1,82 | 1,95 | 5,41% | 858.991,00 |
| 12.08.2025 | 1,75 | 1,86 | 1,75 | 1,85 | 5,71% | 771.883,00 |
| 11.08.2025 | 1,92 | 1,92 | 1,73 | 1,75 | -9,33% | 1.676.598,00 |
| 08.08.2025 | 1,83 | 1,99 | 1,83 | 1,93 | 4,32% | 1.628.874,00 |
| 07.08.2025 | 1,75 | 1,85 | 1,74 | 1,85 | 5,11% | 1.633.499,00 |
| 06.08.2025 | 1,80 | 1,82 | 1,57 | 1,76 | -7,85% | 3.020.200,00 |
| 05.08.2025 | 1,87 | 1,93 | 1,87 | 1,91 | 2,14% | 702.115,00 |
| 04.08.2025 | 1,87 | 1,91 | 1,87 | 1,87 | 0,00% | 410.972,00 |
| 01.08.2025 | 1,90 | 1,91 | 1,84 | 1,87 | -3,61% | 964.694,00 |
| 31.07.2025 | 1,95 | 1,97 | 1,93 | 1,94 | -1,02% | 808.746,00 |
| 30.07.2025 | 2,03 | 2,05 | 1,94 | 1,96 | -3,21% | 527.195,00 |
| 29.07.2025 | 2,13 | 2,15 | 2,02 | 2,03 | -4,71% | 444.619,00 |
| 28.07.2025 | 2,03 | 2,14 | 2,01 | 2,13 | 4,68% | 604.622,00 |
| 25.07.2025 | 2,05 | 2,05 | 2,02 | 2,03 | 0,00% | 297.139,00 |
| 24.07.2025 | 2,07 | 2,08 | 2,01 | 2,03 | -2,87% | 425.936,00 |
| 23.07.2025 | 2,07 | 2,10 | 2,05 | 2,09 | 2,45% | 452.942,00 |
| 22.07.2025 | 1,96 | 2,05 | 1,95 | 2,04 | 4,62% | 587.370,00 |
| 21.07.2025 | 1,93 | 1,98 | 1,93 | 1,95 | 1,04% | 344.848,00 |
| 18.07.2025 | 1,98 | 1,98 | 1,91 | 1,93 | -1,53% | 598.601,00 |
| 17.07.2025 | 1,97 | 2,02 | 1,95 | 1,96 | 0,51% | 645.551,00 |
| 16.07.2025 | 1,94 | 1,97 | 1,90 | 1,95 | 1,04% | 734.575,00 |
| 15.07.2025 | 1,97 | 2,02 | 1,92 | 1,93 | -0,52% | 964.001,00 |
| 14.07.2025 | 1,91 | 1,96 | 1,89 | 1,94 | 0,52% | 680.345,00 |
| 11.07.2025 | 2,05 | 2,06 | 1,92 | 1,93 | -6,31% | 864.649,00 |
| 10.07.2025 | 2,12 | 2,14 | 2,05 | 2,06 | -3,74% | 795.458,00 |
| 09.07.2025 | 2,17 | 2,21 | 2,12 | 2,14 | -0,93% | 748.307,00 |
| 08.07.2025 | 2,08 | 2,17 | 2,08 | 2,16 | 4,85% | 1.023.249,00 |
| 07.07.2025 | 2,12 | 2,17 | 2,06 | 2,06 | -4,63% | 878.643,00 |
| 03.07.2025 | 2,11 | 2,20 | 2,11 | 2,16 | 1,89% | 440.102,00 |
| 02.07.2025 | 2,07 | 2,13 | 2,04 | 2,12 | 3,92% | 977.793,00 |
| 01.07.2025 | 1,95 | 2,10 | 1,94 | 2,04 | 4,08% | 1.108.518,00 |
| 30.06.2025 | 1,89 | 1,99 | 1,89 | 1,96 | 5,38% | 1.196.959,00 |
| 27.06.2025 | 1,86 | 1,90 | 1,80 | 1,86 | 0,00% | 3.775.282,00 |
| 26.06.2025 | 1,79 | 1,86 | 1,79 | 1,86 | 3,33% | 770.242,00 |
| 25.06.2025 | 1,84 | 1,86 | 1,79 | 1,80 | -2,70% | 732.361,00 |
| 24.06.2025 | 1,77 | 1,87 | 1,75 | 1,85 | 6,32% | 963.831,00 |
| 23.06.2025 | 1,73 | 1,77 | 1,71 | 1,74 | -0,57% | 967.164,00 |
| 20.06.2025 | 1,85 | 1,86 | 1,73 | 1,75 | -4,89% | 2.279.215,00 |
| 18.06.2025 | 1,85 | 1,90 | 1,82 | 1,84 | 0,00% | 1.252.250,00 |
| 17.06.2025 | 1,73 | 1,93 | 1,73 | 1,84 | 5,75% | 1.948.763,00 |
| 16.06.2025 | 1,74 | 1,76 | 1,69 | 1,74 | 0,00% | 1.640.087,00 |
| 13.06.2025 | 1,78 | 1,81 | 1,73 | 1,74 | -3,87% | 1.223.474,00 |
| 12.06.2025 | 1,80 | 1,83 | 1,77 | 1,81 | 0,00% | 1.904.518,00 |
| 11.06.2025 | 1,85 | 1,92 | 1,80 | 1,81 | -2,69% | 1.555.769,00 |
| 10.06.2025 | 1,85 | 1,90 | 1,83 | 1,86 | -0,53% | 1.451.921,00 |
| 09.06.2025 | 1,83 | 1,91 | 1,82 | 1,87 | 3,31% | 2.062.668,00 |
| 06.06.2025 | 1,80 | 1,83 | 1,77 | 1,81 | 2,55% | 1.449.424,00 |
| 05.06.2025 | 1,75 | 1,83 | 1,75 | 1,77 | 0,86% | 1.290.683,00 |
| 04.06.2025 | 1,67 | 1,76 | 1,67 | 1,75 | 3,55% | 1.640.927,00 |
| 03.06.2025 | 1,61 | 1,71 | 1,59 | 1,69 | 5,62% | 1.408.148,00 |
| 02.06.2025 | 1,64 | 1,64 | 1,56 | 1,60 | -2,44% | 1.374.907,00 |
| 30.05.2025 | 1,65 | 1,65 | 1,61 | 1,64 | -0,61% | 728.394,00 |
| 29.05.2025 | 1,62 | 1,66 | 1,61 | 1,65 | 2,48% | 783.958,00 |
| 28.05.2025 | 1,66 | 1,67 | 1,61 | 1,61 | -3,01% | 907.419,00 |
| 27.05.2025 | 1,64 | 1,67 | 1,60 | 1,66 | 4,40% | 1.384.940,00 |
| 23.05.2025 | 1,60 | 1,64 | 1,57 | 1,59 | -4,79% | 839.910,00 |
| 22.05.2025 | 1,67 | 1,68 | 1,58 | 1,67 | 3,09% | 1.097.752,00 |
| 21.05.2025 | 1,72 | 1,78 | 1,61 | 1,62 | -10,00% | 2.750.683,00 |
| 20.05.2025 | 1,75 | 1,81 | 1,62 | 1,80 | 0,00% | 2.424.125,00 |
| 19.05.2025 | 1,76 | 1,82 | 1,74 | 1,80 | -0,55% | 2.153.587,00 |
| 16.05.2025 | 1,81 | 1,84 | 1,76 | 1,81 | 0,00% | 3.332.592,00 |
| 15.05.2025 | 1,82 | 1,84 | 1,76 | 1,81 | 0,00% | 1.249.718,00 |
| 14.05.2025 | 1,90 | 1,91 | 1,80 | 1,81 | -6,22% | 2.901.996,00 |
| 13.05.2025 | 1,94 | 1,99 | 1,89 | 1,93 | -1,03% | 1.937.823,00 |
| 12.05.2025 | 1,91 | 1,97 | 1,91 | 1,95 | 5,41% | 1.098.874,00 |
| 09.05.2025 | 1,85 | 1,87 | 1,82 | 1,85 | 1,09% | 1.462.622,00 |