3,058$
3,67%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |