13,932$
3,12%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 13,57 | 14,02 | 13,30 | 13,92 | 3,07% | - |
| 03.12.2024 | 13,80 | 13,80 | 13,19 | 13,51 | -1,67% | 223.905,00 |
| 02.12.2024 | 13,35 | 13,78 | 13,14 | 13,74 | 3,08% | 171.659,00 |
| 29.11.2024 | 13,25 | 13,39 | 13,13 | 13,33 | 1,37% | 131.586,00 |
| 27.11.2024 | 13,02 | 13,15 | 12,87 | 13,15 | 1,78% | 147.684,00 |
| 26.11.2024 | 13,25 | 13,25 | 12,66 | 12,92 | -3,58% | 239.577,00 |
| 25.11.2024 | 13,53 | 13,90 | 13,39 | 13,40 | 1,06% | 312.635,00 |
| 22.11.2024 | 12,71 | 13,40 | 12,66 | 13,26 | 5,32% | 249.940,00 |
| 21.11.2024 | 12,43 | 12,69 | 12,01 | 12,59 | 1,04% | 260.119,00 |
| 20.11.2024 | 12,72 | 12,85 | 12,41 | 12,46 | -2,58% | 211.850,00 |
| 19.11.2024 | 12,87 | 13,00 | 12,61 | 12,79 | -1,69% | 137.111,00 |
| 18.11.2024 | 13,00 | 13,24 | 12,86 | 13,01 | 0,62% | 203.762,00 |
| 15.11.2024 | 13,15 | 13,15 | 12,66 | 12,93 | -1,30% | 189.669,00 |
| 14.11.2024 | 12,70 | 13,12 | 12,37 | 13,10 | 3,72% | 274.470,00 |
| 13.11.2024 | 13,09 | 13,16 | 12,52 | 12,63 | -2,40% | 190.428,00 |
| 12.11.2024 | 13,02 | 13,11 | 12,63 | 12,94 | -0,61% | 246.556,00 |
| 11.11.2024 | 13,08 | 13,42 | 12,95 | 13,02 | -0,08% | 287.318,00 |
| 08.11.2024 | 13,02 | 13,45 | 12,76 | 13,03 | 1,09% | 389.526,00 |
| 07.11.2024 | 15,00 | 15,10 | 12,05 | 12,89 | -17,27% | 748.791,00 |
| 06.11.2024 | 15,47 | 16,28 | 15,28 | 15,58 | 7,89% | 397.683,00 |
| 05.11.2024 | 14,13 | 14,45 | 14,10 | 14,44 | 1,40% | 175.801,00 |
| 04.11.2024 | 14,25 | 14,52 | 14,07 | 14,24 | -0,35% | 150.783,00 |
| 01.11.2024 | 13,95 | 14,62 | 13,95 | 14,29 | 3,25% | 163.039,00 |
| 31.10.2024 | 14,02 | 14,27 | 13,76 | 13,84 | -1,84% | 201.020,00 |
| 30.10.2024 | 15,14 | 15,14 | 14,08 | 14,10 | -7,24% | 173.537,00 |
| 29.10.2024 | 14,81 | 15,26 | 14,71 | 15,20 | 1,60% | 183.016,00 |
| 28.10.2024 | 15,09 | 15,35 | 14,80 | 14,96 | -0,07% | 159.964,00 |
| 25.10.2024 | 15,11 | 15,33 | 14,80 | 14,97 | -0,60% | 219.295,00 |
| 24.10.2024 | 15,13 | 15,93 | 14,90 | 15,06 | 4,01% | 302.580,00 |
| 23.10.2024 | 14,05 | 14,69 | 13,96 | 14,48 | 2,62% | 247.899,00 |
| 22.10.2024 | 13,67 | 14,35 | 13,64 | 14,11 | 2,92% | 219.540,00 |
| 21.10.2024 | 14,02 | 14,03 | 13,46 | 13,71 | -2,14% | 179.708,00 |
| 18.10.2024 | 14,15 | 14,29 | 13,95 | 14,01 | -0,64% | 144.317,00 |
| 17.10.2024 | 13,96 | 14,26 | 13,82 | 14,10 | 0,43% | 146.604,00 |
| 16.10.2024 | 13,49 | 14,19 | 13,22 | 14,04 | 5,64% | 258.691,00 |
| 15.10.2024 | 12,81 | 13,44 | 12,75 | 13,29 | 4,24% | 187.273,00 |
| 14.10.2024 | 12,74 | 13,03 | 12,58 | 12,75 | -0,16% | 158.641,00 |
| 11.10.2024 | 12,89 | 13,08 | 12,66 | 12,77 | -1,01% | 165.660,00 |
| 10.10.2024 | 13,16 | 13,17 | 12,89 | 12,90 | -3,08% | 167.133,00 |
| 09.10.2024 | 13,21 | 13,42 | 13,09 | 13,31 | 1,06% | 135.497,00 |
| 08.10.2024 | 13,19 | 13,28 | 12,99 | 13,17 | 0,69% | 178.540,00 |
| 07.10.2024 | 13,45 | 13,64 | 12,58 | 13,08 | -2,75% | 353.652,00 |
| 04.10.2024 | 13,51 | 13,84 | 13,44 | 13,45 | 1,05% | 195.677,00 |
| 03.10.2024 | 13,18 | 13,42 | 12,88 | 13,31 | 0,38% | 235.069,00 |
| 02.10.2024 | 13,78 | 13,95 | 13,22 | 13,26 | -4,05% | 281.473,00 |
| 01.10.2024 | 14,04 | 14,34 | 13,78 | 13,82 | -1,92% | 256.038,00 |
| 30.09.2024 | 14,57 | 14,57 | 13,89 | 14,09 | -3,49% | 203.914,00 |
| 27.09.2024 | 14,78 | 15,11 | 14,59 | 14,60 | 0,41% | 152.595,00 |
| 26.09.2024 | 14,68 | 14,70 | 14,50 | 14,54 | -0,27% | 180.052,00 |
| 25.09.2024 | 15,10 | 15,29 | 14,57 | 14,58 | -3,38% | 199.867,00 |
| 24.09.2024 | 15,50 | 15,71 | 15,07 | 15,09 | -2,01% | 175.339,00 |
| 23.09.2024 | 15,72 | 15,82 | 15,23 | 15,40 | -1,22% | 167.628,00 |
| 20.09.2024 | 15,67 | 16,06 | 15,44 | 15,59 | -1,45% | 1.957.341,00 |
| 19.09.2024 | 16,76 | 16,79 | 15,71 | 15,82 | -3,71% | 264.204,00 |
| 18.09.2024 | 16,00 | 16,89 | 15,82 | 16,43 | 3,14% | 376.013,00 |
| 17.09.2024 | 16,00 | 16,40 | 15,78 | 15,93 | 0,31% | 222.273,00 |
| 16.09.2024 | 15,68 | 15,92 | 15,56 | 15,88 | 1,53% | 232.184,00 |
| 13.09.2024 | 15,11 | 15,79 | 14,86 | 15,64 | 5,60% | 205.929,00 |
| 12.09.2024 | 14,45 | 14,97 | 14,32 | 14,81 | 3,28% | 184.114,00 |
| 11.09.2024 | 14,46 | 14,46 | 14,10 | 14,34 | -2,05% | 213.759,00 |
| 10.09.2024 | 14,10 | 14,67 | 13,99 | 14,64 | 4,80% | 257.339,00 |
| 09.09.2024 | 14,86 | 14,86 | 13,51 | 13,97 | -6,80% | 508.630,00 |
| 06.09.2024 | 15,40 | 15,57 | 14,96 | 14,99 | -2,35% | 143.457,00 |
| 05.09.2024 | 15,60 | 15,64 | 15,25 | 15,35 | -0,78% | 153.798,00 |
| 04.09.2024 | 14,77 | 15,53 | 14,56 | 15,47 | 4,74% | 159.018,00 |
| 03.09.2024 | 14,94 | 15,20 | 14,73 | 14,77 | -2,31% | 214.644,00 |
| 30.08.2024 | 15,36 | 15,41 | 14,90 | 15,12 | -1,31% | 145.087,00 |
| 29.08.2024 | 15,39 | 15,48 | 15,18 | 15,32 | 0,13% | 160.969,00 |
| 28.08.2024 | 15,27 | 15,60 | 15,00 | 15,30 | 0,00% | 172.733,00 |
| 27.08.2024 | 15,26 | 15,37 | 15,09 | 15,30 | 0,00% | 144.351,00 |
| 26.08.2024 | 15,26 | 15,38 | 15,07 | 15,30 | 1,73% | 214.525,00 |
| 23.08.2024 | 14,53 | 15,20 | 14,50 | 15,04 | 4,59% | 234.196,00 |
| 22.08.2024 | 14,25 | 14,55 | 14,23 | 14,38 | 1,05% | 211.572,00 |
| 21.08.2024 | 13,92 | 14,32 | 13,89 | 14,23 | 3,34% | 145.880,00 |
| 20.08.2024 | 14,54 | 14,59 | 13,76 | 13,77 | -5,23% | 191.282,00 |
| 19.08.2024 | 14,00 | 14,67 | 13,86 | 14,53 | 3,86% | 226.823,00 |
| 16.08.2024 | 14,29 | 14,63 | 13,88 | 13,99 | -2,64% | 204.337,00 |
| 15.08.2024 | 14,34 | 14,58 | 14,13 | 14,37 | 2,57% | 210.087,00 |
| 14.08.2024 | 14,50 | 14,59 | 13,93 | 14,01 | -2,51% | 172.078,00 |
| 13.08.2024 | 14,21 | 14,52 | 13,63 | 14,37 | 0,98% | 335.656,00 |
| 12.08.2024 | 15,67 | 15,67 | 14,14 | 14,23 | -6,81% | 368.964,00 |
| 09.08.2024 | 15,49 | 15,53 | 14,74 | 15,27 | -1,96% | 291.432,00 |
| 08.08.2024 | 16,00 | 16,01 | 15,29 | 15,58 | -1,17% | 190.464,00 |
| 07.08.2024 | 17,02 | 17,55 | 15,65 | 15,76 | -14,72% | 246.873,00 |
| 06.08.2024 | 18,29 | 18,68 | 18,23 | 18,48 | 0,49% | 159.872,00 |
| 05.08.2024 | 18,82 | 18,84 | 18,13 | 18,39 | -7,21% | 173.429,00 |
| 02.08.2024 | 19,65 | 20,42 | 19,65 | 19,82 | -3,32% | 145.189,00 |
| 01.08.2024 | 21,35 | 21,46 | 20,30 | 20,50 | -3,71% | 179.896,00 |
| 31.07.2024 | 21,07 | 21,89 | 20,90 | 21,29 | 1,38% | 202.309,00 |
| 30.07.2024 | 20,68 | 21,04 | 20,59 | 21,00 | 2,34% | 160.438,00 |
| 29.07.2024 | 20,81 | 20,98 | 20,33 | 20,52 | -1,25% | 93.651,00 |
| 26.07.2024 | 20,66 | 20,84 | 20,41 | 20,78 | 1,56% | 135.711,00 |
| 25.07.2024 | 19,71 | 20,71 | 19,59 | 20,46 | 4,28% | 167.857,00 |
| 24.07.2024 | 19,63 | 20,07 | 19,49 | 19,62 | 0,05% | 169.967,00 |
| 23.07.2024 | 19,48 | 19,95 | 19,44 | 19,61 | 0,26% | 182.198,00 |
| 22.07.2024 | 19,32 | 19,64 | 18,70 | 19,56 | 1,50% | 166.936,00 |
| 19.07.2024 | 19,42 | 19,46 | 19,13 | 19,27 | -0,67% | 143.036,00 |
| 18.07.2024 | 19,46 | 20,13 | 19,13 | 19,40 | -1,27% | 163.031,00 |
| 17.07.2024 | 19,03 | 19,82 | 19,03 | 19,65 | 2,02% | 174.064,00 |
| 16.07.2024 | 18,73 | 19,31 | 18,73 | 19,26 | 4,56% | 210.952,00 |