11,635$
0,74%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 224.824,00 |
| 06.01.2026 | 11,22 | 11,59 | 11,22 | 11,58 | 2,30% | 232.383,00 |
| 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% | 228.703,00 |
| 29.12.2025 | 11,26 | 11,54 | 11,26 | 11,53 | 1,95% | 291.655,00 |
| 26.12.2025 | 11,39 | 11,40 | 11,20 | 11,31 | -0,88% | 181.255,00 |
| 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 | 0,98% | 274.726,00 |
| 19.12.2025 | 11,49 | 11,64 | 11,16 | 11,20 | -3,03% | 838.136,00 |
| 18.12.2025 | 11,68 | 11,80 | 11,55 | 11,55 | -1,11% | 433.585,00 |
| 17.12.2025 | 11,91 | 12,07 | 11,56 | 11,68 | -1,77% | 563.670,00 |
| 16.12.2025 | 11,71 | 12,06 | 11,71 | 11,89 | -0,17% | 553.056,00 |
| 15.12.2025 | 11,73 | 11,95 | 11,54 | 11,91 | 1,62% | 471.714,00 |
| 12.12.2025 | 11,63 | 11,81 | 11,58 | 11,72 | 0,77% | 379.304,00 |
| 11.12.2025 | 11,46 | 11,63 | 11,40 | 11,63 | 1,84% | 299.831,00 |
| 10.12.2025 | 11,06 | 11,53 | 10,90 | 11,42 | 2,79% | 679.383,00 |
| 09.12.2025 | 11,24 | 11,39 | 10,89 | 11,11 | -1,16% | 345.802,00 |
| 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% | 261.305,00 |
| 04.12.2025 | 10,75 | 10,88 | 10,61 | 10,87 | 0,74% | 261.570,00 |
| 03.12.2025 | 10,83 | 10,96 | 10,78 | 10,79 | 0,00% | 198.459,00 |
| 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% | 224.054,00 |
| 28.11.2025 | 11,03 | 11,10 | 10,75 | 10,93 | -0,55% | 158.336,00 |
| 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% | 315.034,00 |
| 24.11.2025 | 10,65 | 10,83 | 10,60 | 10,77 | 1,08% | 511.018,00 |
| 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% | 361.101,00 |
| 19.11.2025 | 10,04 | 10,04 | 9,67 | 9,97 | -0,94% | 417.045,00 |
| 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% | 445.321,00 |
| 14.11.2025 | 10,36 | 10,46 | 10,14 | 10,35 | -0,77% | 303.970,00 |
| 13.11.2025 | 10,75 | 10,87 | 10,38 | 10,43 | -3,52% | 336.136,00 |
| 12.11.2025 | 11,08 | 11,17 | 10,80 | 10,81 | -2,52% | 246.464,00 |
| 11.11.2025 | 11,09 | 11,16 | 10,95 | 11,09 | 0,64% | 186.635,00 |
| 10.11.2025 | 11,01 | 11,29 | 11,01 | 11,02 | 1,10% | 264.920,00 |
| 07.11.2025 | 11,15 | 11,28 | 10,84 | 10,90 | -3,15% | 283.617,00 |
| 06.11.2025 | 11,46 | 11,50 | 11,12 | 11,26 | -1,88% | 317.628,00 |
| 05.11.2025 | 11,57 | 11,74 | 11,43 | 11,47 | -0,86% | 369.665,00 |
| 04.11.2025 | 12,12 | 12,18 | 11,44 | 11,57 | -4,93% | 298.891,00 |
| 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 | 2,74% | 258.719,00 |
| 23.10.2025 | 12,74 | 12,93 | 12,67 | 12,77 | 0,31% | 285.116,00 |
| 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 |
| 06.10.2025 | 13,90 | 13,90 | 13,34 | 13,40 | -3,04% | 259.522,00 |
| 03.10.2025 | 13,25 | 13,86 | 13,23 | 13,82 | 4,46% | 279.165,00 |
| 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% | 389.482,00 |
| 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 | 2,82% | 255.198,00 |
| 03.09.2025 | 12,85 | 13,06 | 12,67 | 12,76 | -1,47% | 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 |