13,511$
0,53%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,11 | 13,60 | 13,06 | 13,44 | 1,05% | 250.432,00 |
| 13.10.2025 | 13,28 | 13,51 | 13,13 | 13,30 | 1,37% | 224.380,00 |
| 10.10.2025 | 13,06 | 13,41 | 12,99 | 13,12 | 0,15% | 257.892,00 |
| 09.10.2025 | 13,68 | 13,78 | 13,09 | 13,10 | -4,87% | 348.864,00 |
| 08.10.2025 | 13,60 | 13,80 | 13,47 | 13,77 | 2,15% | 245.766,00 |
| 07.10.2025 | 13,34 | 13,50 | 13,19 | 13,48 | 0,60% | 254.415,00 |
| 06.10.2025 | 13,90 | 13,90 | 13,34 | 13,40 | 1,28% | 259.522,00 |
| 02.10.2025 | 13,18 | 13,27 | 13,05 | 13,23 | 0,38% | 187.490,00 |
| 01.10.2025 | 13,31 | 13,31 | 13,02 | 13,18 | -1,79% | 183.334,00 |
| 30.09.2025 | 13,27 | 13,43 | 13,14 | 13,42 | 0,98% | 213.917,00 |
| 29.09.2025 | 13,32 | 13,38 | 13,03 | 13,29 | 0,00% | 175.456,00 |
| 26.09.2025 | 13,19 | 13,39 | 13,12 | 13,29 | 0,91% | 157.951,00 |
| 25.09.2025 | 13,16 | 13,29 | 13,07 | 13,17 | -0,30% | 227.864,00 |
| 24.09.2025 | 13,56 | 13,75 | 13,08 | 13,21 | -2,72% | 227.172,00 |
| 23.09.2025 | 13,82 | 13,92 | 13,54 | 13,58 | -1,38% | 255.654,00 |
| 22.09.2025 | 13,75 | 13,98 | 13,60 | 13,77 | 0,07% | 331.694,00 |
| 19.09.2025 | 14,20 | 14,25 | 13,60 | 13,76 | -3,17% | 1.065.856,00 |
| 18.09.2025 | 14,16 | 14,36 | 13,95 | 14,21 | 0,57% | 330.255,00 |
| 17.09.2025 | 14,00 | 14,47 | 13,88 | 14,13 | 1,29% | 397.232,00 |
| 16.09.2025 | 13,79 | 13,96 | 13,69 | 13,95 | 0,94% | 374.186,00 |
| 15.09.2025 | 13,70 | 14,02 | 13,63 | 13,82 | 1,92% | 263.544,00 |
| 12.09.2025 | 13,66 | 13,80 | 13,51 | 13,56 | -1,02% | 269.485,00 |
| 11.09.2025 | 13,32 | 13,74 | 13,22 | 13,70 | 3,24% | 418.485,00 |
| 10.09.2025 | 13,58 | 13,72 | 13,11 | 13,27 | -2,64% | 333.093,00 |
| 09.09.2025 | 13,60 | 13,71 | 13,33 | 13,63 | 0,00% | 373.647,00 |
| 08.09.2025 | 14,12 | 14,31 | 13,42 | 13,63 | 1,34% | 387.836,00 |
| 05.09.2025 | 13,28 | 13,69 | 13,25 | 13,45 | 2,52% | 424.067,00 |
| 04.09.2025 | 12,95 | 13,22 | 12,84 | 13,12 | 2,86% | 255.198,00 |
| 03.09.2025 | 12,85 | 13,06 | 12,67 | 12,76 | -1,51% | 310.281,00 |
| 02.09.2025 | 13,14 | 13,33 | 12,90 | 12,95 | -2,26% | 413.136,00 |
| 29.08.2025 | 13,31 | 13,61 | 13,19 | 13,25 | 0,00% | 397.965,00 |
| 28.08.2025 | 13,43 | 13,76 | 13,19 | 13,25 | -1,27% | 211.376,00 |
| 27.08.2025 | 13,22 | 13,56 | 13,13 | 13,42 | 1,28% | 216.007,00 |
| 26.08.2025 | 13,27 | 13,49 | 13,21 | 13,25 | 0,15% | 433.703,00 |
| 25.08.2025 | 13,22 | 13,33 | 12,87 | 13,23 | 0,38% | 265.889,00 |
| 22.08.2025 | 12,75 | 13,30 | 12,75 | 13,18 | 3,45% | 331.626,00 |
| 21.08.2025 | 12,49 | 12,74 | 12,42 | 12,74 | 1,68% | 187.013,00 |
| 20.08.2025 | 12,68 | 12,68 | 12,47 | 12,53 | -0,08% | 219.899,00 |
| 19.08.2025 | 12,70 | 12,70 | 12,45 | 12,54 | 0,32% | 202.810,00 |
| 18.08.2025 | 12,52 | 12,67 | 12,45 | 12,50 | 0,00% | 270.794,00 |
| 15.08.2025 | 12,75 | 12,91 | 12,47 | 12,50 | -0,71% | 251.813,00 |
| 14.08.2025 | 12,72 | 12,83 | 12,32 | 12,59 | -2,33% | 488.855,00 |
| 13.08.2025 | 12,79 | 13,14 | 12,60 | 12,89 | 1,10% | 383.408,00 |
| 12.08.2025 | 12,29 | 12,80 | 12,24 | 12,75 | 7,14% | 505.983,00 |
| 11.08.2025 | 12,19 | 12,38 | 11,71 | 11,90 | -2,22% | 406.451,00 |
| 08.08.2025 | 12,80 | 13,03 | 12,10 | 12,17 | -4,40% | 507.254,00 |
| 07.08.2025 | 12,97 | 13,14 | 12,43 | 12,73 | -1,85% | 370.270,00 |
| 06.08.2025 | 13,25 | 13,35 | 12,86 | 12,97 | -2,33% | 272.052,00 |
| 05.08.2025 | 13,03 | 13,30 | 12,92 | 13,28 | 2,87% | 391.110,00 |
| 04.08.2025 | 13,15 | 13,30 | 12,63 | 12,91 | -2,53% | 400.653,00 |
| 01.08.2025 | 14,39 | 14,92 | 12,27 | 13,25 | -9,78% | 580.471,00 |
| 31.07.2025 | 14,55 | 14,94 | 14,52 | 14,68 | -0,81% | 323.730,00 |
| 30.07.2025 | 14,97 | 15,25 | 14,66 | 14,80 | -0,07% | 278.579,00 |
| 29.07.2025 | 15,32 | 15,32 | 14,70 | 14,81 | -1,59% | 275.969,00 |
| 28.07.2025 | 15,24 | 15,60 | 14,92 | 15,05 | -0,79% | 245.262,00 |
| 25.07.2025 | 15,43 | 15,53 | 15,08 | 15,17 | -1,49% | 209.095,00 |
| 24.07.2025 | 15,80 | 15,81 | 15,38 | 15,40 | -1,91% | 189.701,00 |
| 23.07.2025 | 15,22 | 15,75 | 15,20 | 15,70 | 3,22% | 350.320,00 |
| 22.07.2025 | 15,25 | 15,78 | 15,21 | 15,21 | 0,40% | 372.763,00 |
| 21.07.2025 | 14,88 | 15,16 | 14,84 | 15,15 | 2,85% | 272.843,00 |
| 18.07.2025 | 15,02 | 15,22 | 14,66 | 14,73 | 0,00% | 288.857,00 |
| 17.07.2025 | 14,52 | 14,78 | 14,31 | 14,73 | 1,03% | 456.985,00 |
| 16.07.2025 | 14,56 | 14,83 | 14,34 | 14,58 | 1,11% | 312.163,00 |
| 15.07.2025 | 15,34 | 15,34 | 14,38 | 14,42 | -5,07% | 418.527,00 |
| 14.07.2025 | 14,98 | 15,84 | 14,98 | 15,19 | 2,77% | 441.148,00 |
| 11.07.2025 | 14,81 | 14,88 | 14,57 | 14,78 | -0,67% | 176.745,00 |
| 10.07.2025 | 14,63 | 15,08 | 14,63 | 14,88 | 2,41% | 254.031,00 |
| 09.07.2025 | 14,79 | 14,80 | 14,33 | 14,53 | -0,95% | 265.893,00 |
| 08.07.2025 | 14,42 | 14,81 | 14,37 | 14,67 | 1,80% | 493.859,00 |
| 07.07.2025 | 14,43 | 14,52 | 14,29 | 14,41 | -0,07% | 236.233,00 |
| 03.07.2025 | 14,41 | 14,59 | 14,33 | 14,42 | 0,84% | 145.008,00 |
| 02.07.2025 | 13,95 | 14,31 | 13,89 | 14,30 | 2,07% | 232.345,00 |
| 01.07.2025 | 13,57 | 14,38 | 13,44 | 14,01 | 2,56% | 260.421,00 |
| 30.06.2025 | 13,76 | 13,86 | 13,64 | 13,66 | -0,15% | 311.402,00 |
| 27.06.2025 | 14,23 | 14,23 | 13,48 | 13,68 | -2,49% | 540.243,00 |
| 26.06.2025 | 13,95 | 14,16 | 13,92 | 14,03 | 0,50% | 156.862,00 |
| 25.06.2025 | 14,28 | 14,42 | 13,88 | 13,96 | -2,10% | 175.570,00 |
| 24.06.2025 | 13,96 | 14,26 | 13,62 | 14,26 | 2,96% | 227.843,00 |
| 23.06.2025 | 13,83 | 14,00 | 13,22 | 13,85 | -0,43% | 317.138,00 |
| 20.06.2025 | 14,27 | 14,32 | 13,89 | 13,91 | -1,70% | 864.591,00 |
| 18.06.2025 | 13,89 | 14,39 | 13,85 | 14,15 | 1,87% | 272.711,00 |
| 17.06.2025 | 14,14 | 14,21 | 13,78 | 13,89 | -2,87% | 263.761,00 |
| 16.06.2025 | 14,00 | 14,46 | 13,97 | 14,30 | 3,32% | 322.893,00 |
| 13.06.2025 | 13,75 | 14,04 | 13,49 | 13,84 | -0,29% | 228.710,00 |
| 12.06.2025 | 13,81 | 14,03 | 13,79 | 13,88 | -0,43% | 232.914,00 |
| 11.06.2025 | 13,97 | 14,20 | 13,89 | 13,94 | 0,72% | 219.042,00 |
| 10.06.2025 | 13,72 | 14,06 | 13,72 | 13,84 | 1,10% | 226.112,00 |
| 09.06.2025 | 13,67 | 13,92 | 13,54 | 13,69 | 1,41% | 264.585,00 |
| 06.06.2025 | 13,33 | 13,53 | 13,22 | 13,50 | 2,12% | 207.630,00 |
| 05.06.2025 | 13,10 | 13,29 | 12,90 | 13,22 | 2,80% | 225.595,00 |
| 04.06.2025 | 12,97 | 13,01 | 12,68 | 12,86 | -0,46% | 211.972,00 |
| 03.06.2025 | 12,65 | 13,08 | 12,65 | 12,92 | 3,36% | 350.723,00 |
| 02.06.2025 | 12,44 | 12,89 | 12,44 | 12,50 | -0,64% | 363.124,00 |
| 30.05.2025 | 12,44 | 12,67 | 12,36 | 12,58 | 1,29% | 421.029,00 |
| 29.05.2025 | 12,62 | 12,73 | 12,33 | 12,42 | -1,27% | 433.956,00 |
| 28.05.2025 | 12,26 | 12,60 | 11,92 | 12,58 | 2,53% | 281.070,00 |
| 27.05.2025 | 11,39 | 12,31 | 11,25 | 12,27 | 8,97% | 432.936,00 |
| 23.05.2025 | 11,10 | 11,29 | 11,00 | 11,26 | -0,44% | 357.896,00 |
| 22.05.2025 | 11,15 | 11,42 | 11,12 | 11,31 | 1,71% | 313.916,00 |
| 21.05.2025 | 11,25 | 11,25 | 11,02 | 11,12 | -1,68% | 217.351,00 |