13,653$
-2,41%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,79 | 14,01 | 13,47 | 13,65 | -2,43% | 28,00 |
| 26.02.2026 | 13,75 | 14,38 | 13,41 | 13,99 | 3,25% | 28,00 |
| 25.02.2026 | 13,47 | 13,56 | 13,38 | 13,55 | 0,97% | 28,00 |
| 24.02.2026 | 13,33 | 13,49 | 13,24 | 13,42 | 0,60% | 191.923,00 |
| 23.02.2026 | 13,40 | 13,56 | 13,23 | 13,34 | -0,97% | 236.733,00 |
| 20.02.2026 | 13,42 | 13,48 | 13,09 | 13,47 | 0,37% | 254.452,00 |
| 19.02.2026 | 13,15 | 13,54 | 13,11 | 13,42 | 1,82% | 334.492,00 |
| 18.02.2026 | 12,83 | 13,22 | 12,83 | 13,18 | 1,31% | 201.654,00 |
| 17.02.2026 | 12,96 | 13,14 | 12,94 | 13,01 | 0,54% | 141.530,00 |
| 13.02.2026 | 12,80 | 12,96 | 12,53 | 12,94 | 1,25% | 338.365,00 |
| 12.02.2026 | 12,82 | 12,98 | 12,56 | 12,78 | 1,03% | 325.951,00 |
| 11.02.2026 | 12,65 | 12,95 | 12,52 | 12,65 | 0,00% | 376.137,00 |
| 10.02.2026 | 12,52 | 12,89 | 12,51 | 12,65 | 1,36% | 217.443,00 |
| 09.02.2026 | 12,23 | 12,55 | 11,96 | 12,48 | 2,13% | 256.988,00 |
| 06.02.2026 | 12,18 | 12,52 | 12,11 | 12,22 | 0,49% | 411.518,00 |
| 05.02.2026 | 11,84 | 12,22 | 11,64 | 12,16 | 3,58% | 617.343,00 |
| 04.02.2026 | 11,87 | 12,13 | 11,67 | 11,74 | -0,34% | 238.593,00 |
| 03.02.2026 | 11,92 | 12,24 | 11,69 | 11,78 | -1,59% | 267.463,00 |
| 02.02.2026 | 11,84 | 12,22 | 11,78 | 11,97 | 0,84% | 320.113,00 |
| 30.01.2026 | 11,23 | 11,88 | 11,23 | 11,87 | 5,14% | 352.198,00 |
| 29.01.2026 | 11,08 | 11,33 | 11,08 | 11,29 | 2,26% | 238.797,00 |
| 28.01.2026 | 11,16 | 11,32 | 11,03 | 11,04 | -0,54% | 224.819,00 |
| 27.01.2026 | 11,29 | 11,29 | 10,80 | 11,10 | -0,54% | 373.725,00 |
| 26.01.2026 | 11,13 | 11,36 | 11,05 | 11,16 | 0,36% | 276.333,00 |
| 23.01.2026 | 11,56 | 11,56 | 11,09 | 11,12 | -4,47% | 379.670,00 |
| 22.01.2026 | 11,68 | 11,82 | 11,62 | 11,64 | -0,17% | 247.901,00 |
| 21.01.2026 | 11,33 | 11,76 | 11,15 | 11,66 | 4,29% | 313.973,00 |
| 20.01.2026 | 11,38 | 11,55 | 11,17 | 11,18 | -2,93% | 299.613,00 |
| 19.01.2026 | 11,51 | 11,52 | 11,47 | 11,52 | -1,06% | - |
| 16.01.2026 | 11,68 | 11,73 | 11,55 | 11,64 | 0,09% | 347.165,00 |
| 15.01.2026 | 11,59 | 11,69 | 11,45 | 11,63 | 0,61% | 289.357,00 |
| 14.01.2026 | 11,76 | 11,87 | 11,53 | 11,56 | -1,62% | 280.487,00 |
| 13.01.2026 | 11,75 | 11,88 | 11,61 | 11,75 | -0,09% | 233.627,00 |
| 12.01.2026 | 11,50 | 11,84 | 11,50 | 11,76 | 1,73% | 208.362,00 |
| 09.01.2026 | 11,62 | 11,77 | 11,44 | 11,56 | -0,52% | 185.381,00 |
| 08.01.2026 | 11,50 | 11,80 | 11,50 | 11,62 | 0,61% | 228.841,00 |
| 07.01.2026 | 11,62 | 11,88 | 11,39 | 11,55 | -0,26% | 224.811,00 |
| 06.01.2026 | 11,22 | 11,59 | 11,22 | 11,58 | 2,30% | 232.382,00 |
| 05.01.2026 | 11,20 | 11,57 | 11,20 | 11,32 | 0,09% | 240.447,00 |
| 02.01.2026 | 11,58 | 11,64 | 11,28 | 11,31 | -2,16% | 307.564,00 |
| 31.12.2025 | 11,61 | 11,63 | 11,46 | 11,56 | -0,52% | 284.681,00 |
| 30.12.2025 | 11,50 | 11,84 | 11,46 | 11,62 | 0,78% | 225.403,00 |
| 29.12.2025 | 11,26 | 11,54 | 11,26 | 11,53 | 1,95% | 272.720,00 |
| 26.12.2025 | 11,39 | 11,40 | 11,20 | 11,31 | -0,88% | 176.255,00 |
| 24.12.2025 | 11,34 | 11,45 | 11,19 | 11,41 | 0,71% | 158.747,00 |
| 23.12.2025 | 11,25 | 11,61 | 11,25 | 11,33 | 0,18% | 450.171,00 |
| 22.12.2025 | 11,17 | 11,45 | 11,13 | 11,31 | 1,25% | 273.726,00 |
| 19.12.2025 | 11,49 | 11,64 | 11,16 | 11,17 | -3,29% | 826.326,00 |
| 18.12.2025 | 11,68 | 11,80 | 11,55 | 11,55 | -1,11% | 432.175,00 |
| 17.12.2025 | 11,91 | 12,07 | 11,56 | 11,68 | -1,77% | 547.746,00 |
| 16.12.2025 | 11,71 | 12,06 | 11,71 | 11,89 | -0,17% | 535.856,00 |
| 15.12.2025 | 11,73 | 11,95 | 11,54 | 11,91 | 1,62% | 468.809,00 |
| 12.12.2025 | 11,63 | 11,81 | 11,58 | 11,72 | 0,77% | 379.298,00 |
| 11.12.2025 | 11,46 | 11,63 | 11,40 | 11,63 | 1,84% | 299.821,00 |
| 10.12.2025 | 11,06 | 11,53 | 10,90 | 11,42 | 2,79% | 570.903,00 |
| 09.12.2025 | 11,24 | 11,39 | 10,89 | 11,11 | -1,16% | 342.354,00 |
| 08.12.2025 | 11,37 | 11,44 | 11,18 | 11,24 | -0,44% | 433.775,00 |
| 05.12.2025 | 10,81 | 11,32 | 10,65 | 11,29 | 3,86% | 261.269,00 |
| 04.12.2025 | 10,75 | 10,88 | 10,61 | 10,87 | 0,74% | 261.566,00 |
| 03.12.2025 | 10,83 | 10,96 | 10,78 | 10,79 | 0,00% | 198.456,00 |
| 02.12.2025 | 10,78 | 10,87 | 10,66 | 10,79 | 0,42% | 249.935,00 |
| 01.12.2025 | 10,85 | 10,99 | 10,65 | 10,75 | -1,69% | 224.030,00 |
| 28.11.2025 | 11,03 | 11,10 | 10,75 | 10,93 | -0,55% | 158.335,00 |
| 26.11.2025 | 10,99 | 11,24 | 10,97 | 10,99 | -0,18% | 495.582,00 |
| 25.11.2025 | 10,84 | 11,12 | 10,84 | 11,01 | 2,28% | 313.340,00 |
| 24.11.2025 | 10,65 | 10,83 | 10,60 | 10,77 | 1,08% | 510.768,00 |
| 21.11.2025 | 10,11 | 10,76 | 9,77 | 10,65 | 5,86% | 386.244,00 |
| 20.11.2025 | 10,21 | 10,24 | 9,99 | 10,06 | 0,95% | 361.094,00 |
| 19.11.2025 | 10,04 | 10,04 | 9,67 | 9,97 | -0,94% | 417.035,00 |
| 18.11.2025 | 9,89 | 10,10 | 9,81 | 10,06 | 1,72% | 270.159,00 |
| 17.11.2025 | 10,25 | 10,29 | 9,81 | 9,89 | -4,44% | 444.991,00 |
| 14.11.2025 | 10,36 | 10,46 | 10,14 | 10,35 | -0,77% | 303.967,00 |
| 13.11.2025 | 10,75 | 10,87 | 10,38 | 10,43 | -3,52% | 313.747,00 |
| 12.11.2025 | 11,08 | 11,17 | 10,80 | 10,81 | -2,52% | 234.986,00 |
| 11.11.2025 | 11,09 | 11,16 | 10,95 | 11,09 | 0,64% | 183.619,00 |
| 10.11.2025 | 11,01 | 11,29 | 11,01 | 11,02 | 1,10% | 262.676,00 |
| 07.11.2025 | 11,15 | 11,28 | 10,84 | 10,90 | -3,15% | 283.173,00 |
| 06.11.2025 | 11,46 | 11,50 | 11,12 | 11,26 | -1,88% | 311.920,00 |
| 05.11.2025 | 11,57 | 11,74 | 11,43 | 11,47 | -0,78% | 363.417,00 |
| 04.11.2025 | 12,12 | 12,18 | 11,44 | 11,56 | -5,01% | 292.543,00 |
| 03.11.2025 | 12,24 | 12,42 | 12,00 | 12,17 | -1,22% | 393.907,00 |
| 31.10.2025 | 12,34 | 12,50 | 12,05 | 12,32 | -0,88% | 518.398,00 |
| 30.10.2025 | 13,14 | 13,44 | 12,03 | 12,43 | -5,19% | 622.473,00 |
| 29.10.2025 | 12,89 | 13,40 | 12,69 | 13,11 | 1,47% | 374.863,00 |
| 28.10.2025 | 12,88 | 12,98 | 12,78 | 12,92 | 0,23% | 256.644,00 |
| 27.10.2025 | 13,15 | 13,18 | 12,80 | 12,89 | -1,75% | 217.214,00 |
| 24.10.2025 | 12,85 | 13,13 | 12,61 | 13,12 | 2,68% | 258.652,00 |
| 23.10.2025 | 12,73 | 12,89 | 12,71 | 12,78 | 0,37% | - |
| 22.10.2025 | 12,67 | 12,81 | 12,53 | 12,73 | -0,24% | 314.896,00 |
| 21.10.2025 | 12,90 | 12,90 | 12,62 | 12,76 | 0,00% | 226.911,00 |
| 20.10.2025 | 13,25 | 13,31 | 12,65 | 12,76 | -2,89% | 204.976,00 |
| 17.10.2025 | 13,13 | 13,33 | 13,05 | 13,14 | -0,53% | - |
| 16.10.2025 | 13,57 | 13,57 | 13,17 | 13,21 | -3,01% | 284.339,00 |
| 15.10.2025 | 13,49 | 13,83 | 13,44 | 13,62 | 1,34% | 227.806,00 |
| 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 |