12,228$
-4,17%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,42 | 12,55 | 12,20 | 12,32 | -3,47% | - |
| 03.04.2025 | 12,88 | 13,17 | 12,52 | 12,76 | -2,60% | 362.145,00 |
| 02.04.2025 | 12,58 | 13,17 | 12,58 | 13,10 | 2,75% | 202.919,00 |
| 01.04.2025 | 12,52 | 12,80 | 12,41 | 12,75 | 1,43% | 161.442,00 |
| 31.03.2025 | 12,71 | 12,94 | 12,47 | 12,57 | -1,33% | 241.236,00 |
| 28.03.2025 | 13,46 | 13,61 | 12,73 | 12,74 | -5,49% | 201.813,00 |
| 27.03.2025 | 12,96 | 13,53 | 12,92 | 13,48 | 3,69% | 228.166,00 |
| 26.03.2025 | 12,70 | 13,03 | 12,62 | 13,00 | 2,69% | 196.138,00 |
| 25.03.2025 | 12,80 | 12,93 | 12,56 | 12,66 | -1,40% | 450.217,00 |
| 24.03.2025 | 12,76 | 13,05 | 12,73 | 12,84 | 0,47% | 456.440,00 |
| 21.03.2025 | 12,60 | 12,86 | 12,52 | 12,78 | 2,65% | 1.067.398,00 |
| 20.03.2025 | 12,40 | 12,64 | 12,22 | 12,45 | -0,80% | 469.282,00 |
| 19.03.2025 | 12,68 | 12,71 | 12,31 | 12,55 | -1,18% | 565.544,00 |
| 18.03.2025 | 12,38 | 12,77 | 12,28 | 12,70 | 2,17% | 238.904,00 |
| 17.03.2025 | 12,27 | 12,47 | 12,07 | 12,43 | 1,22% | 226.990,00 |
| 14.03.2025 | 12,16 | 12,33 | 11,91 | 12,28 | 1,57% | 204.749,00 |
| 13.03.2025 | 12,07 | 12,41 | 11,70 | 12,09 | 0,17% | 233.202,00 |
| 12.03.2025 | 12,60 | 12,63 | 11,78 | 12,07 | -0,90% | 318.271,00 |
| 11.03.2025 | 11,83 | 12,23 | 11,56 | 12,18 | 3,40% | 323.908,00 |
| 10.03.2025 | 11,73 | 11,88 | 11,48 | 11,78 | -0,17% | 286.413,00 |
| 07.03.2025 | 11,53 | 11,82 | 11,03 | 11,80 | 2,16% | 229.652,00 |
| 06.03.2025 | 11,26 | 11,56 | 10,94 | 11,55 | 1,67% | 256.132,00 |
| 05.03.2025 | 11,12 | 11,54 | 10,80 | 11,36 | 1,88% | 286.106,00 |
| 04.03.2025 | 10,94 | 11,29 | 10,90 | 11,15 | 1,27% | 243.591,00 |
| 03.03.2025 | 10,84 | 11,06 | 10,74 | 11,01 | 1,85% | 192.228,00 |
| 28.02.2025 | 10,78 | 10,89 | 10,61 | 10,81 | 0,46% | 235.954,00 |
| 27.02.2025 | 10,54 | 10,77 | 10,48 | 10,76 | 1,80% | 231.909,00 |
| 26.02.2025 | 10,82 | 10,86 | 10,48 | 10,57 | -3,47% | 193.392,00 |
| 25.02.2025 | 11,26 | 11,26 | 10,92 | 10,95 | -2,67% | 209.317,00 |
| 24.02.2025 | 10,88 | 11,33 | 10,71 | 11,25 | 4,36% | 275.072,00 |
| 21.02.2025 | 10,84 | 11,45 | 10,49 | 10,78 | 1,51% | 365.651,00 |
| 20.02.2025 | 11,95 | 12,04 | 9,77 | 10,62 | -10,15% | 623.480,00 |
| 19.02.2025 | 11,78 | 12,15 | 11,60 | 11,82 | -1,25% | 197.928,00 |
| 18.02.2025 | 11,88 | 12,06 | 11,76 | 11,97 | 0,58% | 143.497,00 |
| 17.02.2025 | 11,91 | 11,91 | 11,90 | 11,90 | 0,01% | - |
| 14.02.2025 | 11,97 | 12,14 | 11,75 | 11,90 | -0,08% | 125.103,00 |
| 13.02.2025 | 11,65 | 11,97 | 11,62 | 11,91 | 3,57% | 168.677,00 |
| 12.02.2025 | 11,75 | 11,83 | 11,47 | 11,50 | -3,12% | 170.679,00 |
| 11.02.2025 | 11,73 | 12,00 | 11,72 | 11,87 | 0,25% | 135.657,00 |
| 10.02.2025 | 11,47 | 11,90 | 11,46 | 11,84 | 3,68% | 151.461,00 |
| 07.02.2025 | 11,49 | 11,49 | 11,11 | 11,42 | -0,61% | 179.665,00 |
| 06.02.2025 | 11,56 | 11,76 | 11,36 | 11,49 | -0,43% | 154.627,00 |
| 05.02.2025 | 11,00 | 11,56 | 11,00 | 11,54 | 6,46% | 338.624,00 |
| 04.02.2025 | 10,55 | 10,87 | 10,42 | 10,84 | 3,24% | 198.699,00 |
| 03.02.2025 | 10,67 | 10,84 | 10,46 | 10,50 | -2,78% | 204.882,00 |
| 31.01.2025 | 10,71 | 10,91 | 10,63 | 10,80 | 1,03% | 203.875,00 |
| 30.01.2025 | 10,86 | 10,96 | 10,42 | 10,69 | -1,20% | 263.354,00 |
| 29.01.2025 | 11,05 | 11,11 | 10,67 | 10,82 | -2,61% | 214.079,00 |
| 28.01.2025 | 11,43 | 11,55 | 11,10 | 11,11 | -1,24% | 172.681,00 |
| 27.01.2025 | 11,55 | 11,73 | 11,20 | 11,25 | -2,34% | 233.589,00 |
| 24.01.2025 | 11,35 | 11,71 | 11,35 | 11,52 | 1,59% | 190.125,00 |
| 23.01.2025 | 11,07 | 11,51 | 11,07 | 11,34 | 1,07% | 239.389,00 |
| 22.01.2025 | 11,78 | 11,78 | 11,18 | 11,22 | -5,95% | 243.011,00 |
| 21.01.2025 | 11,78 | 12,18 | 11,78 | 11,93 | 2,14% | 193.016,00 |
| 17.01.2025 | 11,83 | 11,87 | 11,59 | 11,68 | -0,17% | 129.474,00 |
| 16.01.2025 | 11,63 | 11,89 | 11,63 | 11,70 | 0,09% | 173.798,00 |
| 15.01.2025 | 11,94 | 11,99 | 11,65 | 11,69 | 0,52% | 166.075,00 |
| 14.01.2025 | 11,80 | 11,83 | 11,39 | 11,63 | -0,94% | 205.843,00 |
| 13.01.2025 | 11,80 | 11,99 | 11,57 | 11,74 | -2,00% | 211.804,00 |
| 10.01.2025 | 12,29 | 12,38 | 11,93 | 11,98 | -4,54% | 185.734,00 |
| 08.01.2025 | 12,52 | 12,65 | 12,31 | 12,55 | -0,48% | 170.384,00 |
| 07.01.2025 | 12,57 | 12,61 | 12,26 | 12,61 | 0,40% | 209.732,00 |
| 06.01.2025 | 12,41 | 12,96 | 12,41 | 12,56 | 0,80% | 263.289,00 |
| 03.01.2025 | 12,37 | 12,65 | 12,20 | 12,46 | 0,97% | 147.958,00 |
| 02.01.2025 | 12,78 | 12,84 | 12,19 | 12,34 | -2,14% | 166.558,00 |
| 31.12.2024 | 12,56 | 12,79 | 12,41 | 12,61 | 1,53% | 145.217,00 |
| 30.12.2024 | 12,40 | 12,49 | 12,05 | 12,42 | -0,16% | 243.561,00 |
| 27.12.2024 | 12,93 | 13,00 | 12,42 | 12,44 | -4,38% | 167.882,00 |
| 26.12.2024 | 12,71 | 13,03 | 12,67 | 13,01 | 1,32% | 156.673,00 |
| 24.12.2024 | 12,70 | 12,85 | 12,33 | 12,84 | 1,34% | 54.024,00 |
| 23.12.2024 | 12,49 | 12,74 | 12,32 | 12,67 | 1,36% | 200.709,00 |
| 20.12.2024 | 12,56 | 12,94 | 12,46 | 12,50 | -1,65% | 1.780.156,00 |
| 19.12.2024 | 12,73 | 12,96 | 12,45 | 12,71 | -0,08% | 198.240,00 |
| 18.12.2024 | 13,38 | 13,75 | 12,70 | 12,72 | -4,79% | 229.701,00 |
| 17.12.2024 | 13,50 | 13,53 | 13,16 | 13,36 | -1,98% | 225.449,00 |
| 16.12.2024 | 13,16 | 13,76 | 13,16 | 13,63 | 2,79% | 212.409,00 |
| 13.12.2024 | 13,41 | 13,42 | 13,03 | 13,26 | -1,41% | 133.725,00 |
| 12.12.2024 | 13,61 | 13,78 | 13,27 | 13,45 | -1,25% | 144.296,00 |
| 11.12.2024 | 13,72 | 13,81 | 13,44 | 13,62 | 0,00% | 186.534,00 |
| 10.12.2024 | 13,61 | 13,79 | 13,23 | 13,62 | 0,07% | 191.102,00 |
| 09.12.2024 | 13,63 | 13,84 | 13,38 | 13,61 | -0,15% | 167.493,00 |
| 06.12.2024 | 13,66 | 13,86 | 13,37 | 13,63 | 0,66% | 178.231,00 |
| 05.12.2024 | 13,92 | 13,95 | 13,53 | 13,54 | -2,66% | 190.053,00 |
| 04.12.2024 | 13,55 | 14,04 | 13,17 | 13,91 | 2,96% | 240.321,00 |
| 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 |