1,770$
1,13%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,74 | 1,77 | 1,73 | 1,77 | 1,07% | - |
| 24.04.2025 | 1,65 | 1,77 | 1,65 | 1,75 | 6,06% | 1.507.257,00 |
| 23.04.2025 | 1,69 | 1,75 | 1,65 | 1,65 | 1,23% | 1.496.096,00 |
| 22.04.2025 | 1,63 | 1,67 | 1,61 | 1,63 | -0,61% | 1.096.574,00 |
| 21.04.2025 | 1,56 | 1,65 | 1,52 | 1,64 | 3,80% | 4.256.441,00 |
| 17.04.2025 | 1,58 | 1,63 | 1,57 | 1,58 | 0,00% | 1.001.814,00 |
| 16.04.2025 | 1,60 | 1,67 | 1,54 | 1,58 | -3,66% | 922.381,00 |
| 15.04.2025 | 1,67 | 1,70 | 1,60 | 1,64 | -4,09% | 941.623,00 |
| 14.04.2025 | 1,67 | 1,73 | 1,55 | 1,71 | 4,27% | 4.119.004,00 |
| 11.04.2025 | 1,61 | 1,64 | 1,58 | 1,64 | -0,61% | 640.003,00 |
| 10.04.2025 | 1,72 | 1,74 | 1,62 | 1,65 | -8,33% | 609.218,00 |
| 09.04.2025 | 1,71 | 1,85 | 1,59 | 1,80 | 8,43% | 1.464.421,00 |
| 08.04.2025 | 1,88 | 1,88 | 1,62 | 1,66 | -7,78% | 1.065.883,00 |
| 07.04.2025 | 1,63 | 1,84 | 1,59 | 1,80 | 4,65% | 1.502.891,00 |
| 04.04.2025 | 1,80 | 1,80 | 1,63 | 1,72 | -6,01% | 1.387.122,00 |
| 03.04.2025 | 1,92 | 1,93 | 1,82 | 1,83 | -11,59% | 1.027.849,00 |
| 02.04.2025 | 1,99 | 2,08 | 1,99 | 2,07 | 1,47% | 796.641,00 |
| 01.04.2025 | 1,98 | 2,04 | 1,97 | 2,04 | 2,26% | 720.143,00 |
| 31.03.2025 | 1,99 | 2,01 | 1,91 | 2,00 | 0,25% | 1.464.417,00 |
| 28.03.2025 | 2,09 | 2,12 | 1,96 | 1,99 | -5,69% | 1.061.379,00 |
| 27.03.2025 | 2,20 | 2,21 | 2,09 | 2,11 | -4,09% | 1.074.973,00 |
| 26.03.2025 | 2,23 | 2,26 | 2,19 | 2,20 | -0,90% | 630.486,00 |
| 25.03.2025 | 2,25 | 2,27 | 2,21 | 2,22 | -0,89% | 387.844,00 |
| 24.03.2025 | 2,17 | 2,27 | 2,17 | 2,24 | 3,70% | 1.220.206,00 |
| 21.03.2025 | 2,13 | 2,20 | 2,12 | 2,16 | -0,92% | 1.597.574,00 |
| 20.03.2025 | 2,21 | 2,26 | 2,18 | 2,18 | -2,68% | 532.575,00 |
| 19.03.2025 | 2,25 | 2,30 | 2,20 | 2,24 | 0,90% | 583.809,00 |
| 18.03.2025 | 2,22 | 2,27 | 2,17 | 2,22 | 0,00% | 796.812,00 |
| 17.03.2025 | 2,14 | 2,26 | 2,11 | 2,22 | 3,74% | 1.130.201,00 |
| 14.03.2025 | 2,11 | 2,21 | 2,11 | 2,14 | 1,90% | 657.749,00 |
| 13.03.2025 | 2,12 | 2,12 | 2,06 | 2,10 | -0,94% | 794.432,00 |
| 12.03.2025 | 2,18 | 2,20 | 2,09 | 2,12 | -1,40% | 827.686,00 |
| 11.03.2025 | 2,14 | 2,21 | 2,10 | 2,15 | -0,69% | 787.086,00 |
| 10.03.2025 | 2,26 | 2,29 | 2,07 | 2,17 | -5,87% | 858.904,00 |
| 07.03.2025 | 2,27 | 2,36 | 2,25 | 2,30 | 0,00% | 788.413,00 |
| 06.03.2025 | 2,32 | 2,39 | 2,29 | 2,30 | -3,16% | 810.258,00 |
| 05.03.2025 | 2,43 | 2,44 | 2,33 | 2,38 | 0,21% | 550.093,00 |
| 04.03.2025 | 2,28 | 2,43 | 2,22 | 2,37 | 2,16% | 1.092.193,00 |
| 03.03.2025 | 2,52 | 2,54 | 2,32 | 2,32 | -7,20% | 729.390,00 |
| 28.02.2025 | 2,48 | 2,54 | 2,46 | 2,50 | -0,20% | 645.229,00 |
| 27.02.2025 | 2,62 | 2,65 | 2,50 | 2,51 | -2,91% | 877.972,00 |
| 26.02.2025 | 2,70 | 2,71 | 2,57 | 2,58 | -2,64% | 859.514,00 |
| 25.02.2025 | 2,69 | 2,77 | 2,54 | 2,65 | -2,21% | 962.917,00 |
| 24.02.2025 | 2,68 | 2,79 | 2,68 | 2,71 | 1,50% | 1.252.248,00 |
| 21.02.2025 | 2,84 | 2,85 | 2,64 | 2,67 | -5,65% | 1.101.173,00 |
| 20.02.2025 | 2,94 | 2,97 | 2,72 | 2,83 | -4,71% | 1.269.253,00 |
| 19.02.2025 | 3,03 | 3,06 | 2,90 | 2,97 | -4,04% | 939.781,00 |
| 18.02.2025 | 3,34 | 3,38 | 2,99 | 3,10 | -0,83% | 2.420.197,00 |
| 17.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,19% | - |
| 14.02.2025 | 3,50 | 3,52 | 3,06 | 3,12 | -10,23% | 1.370.734,00 |
| 13.02.2025 | 3,30 | 3,50 | 3,27 | 3,47 | 6,12% | 1.931.528,00 |
| 12.02.2025 | 2,82 | 3,30 | 2,82 | 3,27 | 10,10% | 2.047.778,00 |
| 11.02.2025 | 2,67 | 3,06 | 2,67 | 2,97 | 3,85% | 2.801.615,00 |
| 10.02.2025 | 2,68 | 2,90 | 2,68 | 2,86 | 4,00% | 1.560.164,00 |
| 07.02.2025 | 2,58 | 2,79 | 2,57 | 2,75 | -3,17% | 1.535.843,00 |
| 06.02.2025 | 2,70 | 2,86 | 2,68 | 2,84 | 5,58% | 1.310.982,00 |
| 05.02.2025 | 2,90 | 3,01 | 2,66 | 2,69 | -5,28% | 1.413.146,00 |
| 04.02.2025 | 2,72 | 2,89 | 2,70 | 2,84 | 4,41% | 1.034.746,00 |
| 03.02.2025 | 2,80 | 2,81 | 2,59 | 2,72 | -2,86% | 1.174.534,00 |
| 31.01.2025 | 2,92 | 3,01 | 2,78 | 2,80 | -4,76% | 622.668,00 |
| 30.01.2025 | 3,00 | 3,01 | 2,93 | 2,94 | -1,01% | 633.350,00 |
| 29.01.2025 | 3,00 | 3,01 | 2,88 | 2,97 | -0,34% | 702.190,00 |
| 28.01.2025 | 2,80 | 3,04 | 2,73 | 2,98 | 6,05% | 741.506,00 |
| 27.01.2025 | 2,84 | 2,95 | 2,77 | 2,81 | -1,06% | 1.879.808,00 |
| 24.01.2025 | 2,72 | 2,89 | 2,72 | 2,84 | 3,65% | 1.456.136,00 |
| 23.01.2025 | 2,67 | 2,76 | 2,65 | 2,74 | 2,24% | 712.932,00 |
| 22.01.2025 | 2,63 | 2,74 | 2,62 | 2,68 | 1,90% | 687.740,00 |
| 21.01.2025 | 2,58 | 2,69 | 2,58 | 2,63 | 1,94% | 666.571,00 |
| 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 |