12,607$
-0,18%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 12,61 | 12,80 | 12,45 | 12,61 | -0,14% | - |
| 02.09.2026 | 12,33 | 12,66 | 12,33 | 12,63 | 3,52% | 420.861,00 |
| 01.09.2026 | 12,47 | 12,47 | 12,11 | 12,20 | -1,37% | 472.446,00 |
| 31.08.2026 | 12,72 | 12,73 | 12,14 | 12,37 | -0,72% | 442.862,00 |
| 28.08.2026 | 12,21 | 12,66 | 12,15 | 12,46 | 2,38% | 356.768,00 |
| 27.08.2026 | 12,19 | 12,34 | 12,10 | 12,17 | -1,62% | 331.725,00 |
| 26.08.2026 | 12,35 | 12,50 | 12,20 | 12,37 | 0,73% | 308.989,00 |
| 25.08.2026 | 12,32 | 12,44 | 12,24 | 12,28 | -0,16% | 255.795,00 |
| 24.08.2026 | 12,30 | 12,53 | 12,25 | 12,30 | -0,24% | 276.258,00 |
| 21.08.2026 | 12,41 | 12,78 | 12,25 | 12,33 | 0,15% | 307.841,00 |
| 20.08.2026 | 12,33 | 12,51 | 11,81 | 12,31 | 1,29% | 505.701,00 |
| 19.08.2026 | 12,18 | 12,34 | 12,07 | 12,16 | -0,12% | 588.604,00 |
| 18.08.2026 | 12,54 | 12,99 | 11,76 | 12,17 | -3,57% | 538.988,00 |
| 17.08.2026 | 13,13 | 13,31 | 12,51 | 12,62 | -4,90% | 345.264,00 |
| 14.08.2026 | 13,70 | 13,70 | 13,23 | 13,27 | -1,26% | 277.159,00 |
| 13.08.2026 | 13,03 | 13,53 | 13,03 | 13,44 | 3,15% | 329.224,00 |
| 12.08.2026 | 13,92 | 13,92 | 12,98 | 13,03 | -2,54% | 317.805,00 |
| 11.08.2026 | 13,33 | 13,70 | 13,29 | 13,37 | 0,38% | 283.107,00 |
| 10.08.2026 | 13,50 | 13,65 | 13,17 | 13,32 | -1,19% | 423.680,00 |
| 07.08.2026 | 13,32 | 13,57 | 13,32 | 13,48 | 0,60% | 363.561,00 |
| 06.08.2026 | 13,21 | 13,87 | 13,12 | 13,40 | 3,04% | 494.735,00 |
| 05.08.2026 | 13,09 | 13,42 | 12,63 | 13,01 | -2,95% | 406.821,00 |
| 04.08.2026 | 12,81 | 13,50 | 12,61 | 13,40 | 7,63% | 676.797,00 |
| 03.08.2026 | 12,20 | 12,61 | 12,20 | 12,45 | 3,84% | 697.359,00 |
| 31.07.2026 | 11,90 | 12,25 | 11,67 | 11,99 | 1,48% | 714.703,00 |
| 30.07.2026 | 12,48 | 12,93 | 11,43 | 11,82 | -6,93% | 898.662,00 |
| 29.07.2026 | 11,66 | 13,12 | 11,15 | 12,70 | 7,36% | 862.225,00 |
| 28.07.2026 | 11,68 | 12,27 | 11,66 | 11,83 | 2,65% | 700.566,00 |
| 27.07.2026 | 11,53 | 11,62 | 11,35 | 11,52 | 0,88% | 357.299,00 |
| 24.07.2026 | 11,64 | 11,67 | 11,41 | 11,42 | -0,52% | 513.283,00 |
| 23.07.2026 | 11,57 | 11,89 | 11,40 | 11,48 | -2,30% | 454.954,00 |
| 22.07.2026 | 11,69 | 11,80 | 11,53 | 11,75 | 1,91% | 379.503,00 |
| 21.07.2026 | 11,01 | 11,58 | 11,00 | 11,53 | 3,78% | 460.320,00 |
| 20.07.2026 | 11,34 | 11,63 | 11,05 | 11,11 | -2,37% | 523.807,00 |
| 17.07.2026 | 12,26 | 12,29 | 11,32 | 11,38 | -7,22% | 800.568,00 |
| 16.07.2026 | 12,29 | 12,56 | 12,21 | 12,27 | 0,45% | 378.302,00 |
| 15.07.2026 | 12,18 | 12,46 | 12,05 | 12,21 | 0,25% | 354.942,00 |
| 14.07.2026 | 12,80 | 12,80 | 12,13 | 12,18 | -3,87% | 434.498,00 |
| 13.07.2026 | 12,80 | 12,99 | 12,67 | 12,67 | -0,31% | 333.795,00 |
| 10.07.2026 | 12,70 | 12,92 | 12,53 | 12,71 | 0,32% | 313.788,00 |
| 09.07.2026 | 12,91 | 12,98 | 12,63 | 12,67 | -2,09% | 348.372,00 |
| 08.07.2026 | 12,77 | 13,33 | 12,72 | 12,94 | 1,09% | 372.471,00 |
| 07.07.2026 | 13,23 | 13,46 | 12,75 | 12,80 | -2,36% | 491.389,00 |
| 06.07.2026 | 13,63 | 13,86 | 13,10 | 13,11 | -3,25% | 420.720,00 |
| 02.07.2026 | 14,70 | 14,82 | 13,15 | 13,55 | -7,19% | 519.283,00 |
| 01.07.2026 | 15,11 | 15,32 | 14,57 | 14,60 | -3,18% | 398.353,00 |
| 30.06.2026 | 15,62 | 15,72 | 15,03 | 15,08 | -3,58% | 479.372,00 |
| 29.06.2026 | 15,45 | 15,94 | 15,12 | 15,64 | 1,23% | 515.541,00 |
| 26.06.2026 | 15,08 | 15,59 | 14,98 | 15,45 | 2,79% | 1.134.110,00 |
| 25.06.2026 | 14,51 | 15,06 | 14,40 | 15,03 | 2,80% | 494.625,00 |
| 24.06.2026 | 14,00 | 14,68 | 13,97 | 14,62 | 3,47% | 429.725,00 |
| 23.06.2026 | 13,95 | 14,35 | 13,79 | 14,13 | 2,02% | 580.894,00 |
| 22.06.2026 | 13,91 | 14,18 | 13,75 | 13,85 | -2,24% | 402.153,00 |
| 19.06.2026 | 14,16 | 14,17 | 14,16 | 14,17 | -0,09% | - |
| 18.06.2026 | 14,59 | 14,68 | 14,04 | 14,18 | -2,27% | 1.019.486,00 |
| 17.06.2026 | 15,38 | 15,39 | 14,32 | 14,51 | -6,81% | 568.178,00 |
| 16.06.2026 | 16,04 | 16,23 | 15,45 | 15,57 | -2,75% | 369.863,00 |
| 15.06.2026 | 16,41 | 16,45 | 15,94 | 16,01 | -2,73% | 243.382,00 |
| 12.06.2026 | 16,23 | 16,48 | 16,15 | 16,46 | 2,05% | 222.157,00 |
| 11.06.2026 | 16,32 | 16,56 | 16,00 | 16,13 | -0,22% | 275.632,00 |
| 10.06.2026 | 16,42 | 16,50 | 15,80 | 16,17 | -0,83% | 309.023,00 |
| 09.06.2026 | 16,20 | 16,53 | 16,05 | 16,30 | 0,87% | 382.426,00 |
| 08.06.2026 | 16,28 | 16,44 | 16,03 | 16,16 | 0,25% | 172.643,00 |
| 05.06.2026 | 15,89 | 16,32 | 15,87 | 16,12 | 1,38% | 274.332,00 |
| 04.06.2026 | 15,97 | 16,37 | 15,36 | 15,90 | 0,54% | 353.118,00 |
| 03.06.2026 | 16,18 | 16,18 | 15,15 | 15,82 | -2,62% | 436.204,00 |
| 02.06.2026 | 16,16 | 16,44 | 16,10 | 16,24 | 0,40% | 214.928,00 |
| 01.06.2026 | 15,83 | 16,35 | 15,80 | 16,18 | 1,41% | 291.354,00 |
| 29.05.2026 | 15,96 | 16,06 | 15,60 | 15,95 | -0,81% | 504.194,00 |
| 28.05.2026 | 16,31 | 16,45 | 15,91 | 16,08 | -1,41% | 198.635,00 |
| 27.05.2026 | 16,12 | 16,42 | 16,12 | 16,31 | 1,21% | 288.211,00 |
| 26.05.2026 | 15,92 | 16,18 | 15,87 | 16,12 | 1,48% | 224.995,00 |
| 22.05.2026 | 16,21 | 16,21 | 15,71 | 15,88 | -1,49% | 206.473,00 |
| 21.05.2026 | 15,99 | 16,28 | 15,82 | 16,12 | 0,31% | 243.761,00 |
| 20.05.2026 | 16,48 | 16,74 | 15,78 | 16,07 | -2,37% | 286.367,00 |
| 19.05.2026 | 16,21 | 16,53 | 16,14 | 16,46 | 2,05% | 317.343,00 |
| 18.05.2026 | 15,97 | 16,26 | 15,90 | 16,13 | 1,38% | 212.815,00 |
| 15.05.2026 | 15,90 | 16,18 | 15,61 | 15,91 | -0,96% | 218.668,00 |
| 14.05.2026 | 16,02 | 16,42 | 15,89 | 16,07 | 1,39% | 174.397,00 |
| 13.05.2026 | 15,47 | 16,17 | 15,46 | 15,85 | 1,70% | 334.209,00 |
| 12.05.2026 | 16,00 | 16,06 | 15,44 | 15,58 | -2,66% | 293.077,00 |
| 11.05.2026 | 16,19 | 16,19 | 15,71 | 16,01 | -0,96% | 363.224,00 |
| 08.05.2026 | 16,20 | 16,76 | 16,04 | 16,16 | -0,43% | 264.911,00 |
| 07.05.2026 | 16,18 | 16,52 | 15,79 | 16,23 | 0,06% | 318.593,00 |
| 06.05.2026 | 16,05 | 16,40 | 15,60 | 16,22 | 1,06% | 338.375,00 |
| 05.05.2026 | 15,76 | 16,24 | 15,40 | 16,05 | 2,13% | 374.713,00 |
| 04.05.2026 | 16,26 | 16,92 | 15,71 | 15,72 | -3,53% | 476.709,00 |
| 01.05.2026 | 15,40 | 16,49 | 13,06 | 16,29 | 3,56% | 1.124.538,00 |
| 30.04.2026 | 15,20 | 15,93 | 15,01 | 15,73 | 4,24% | 624.928,00 |
| 29.04.2026 | 16,42 | 16,51 | 15,02 | 15,09 | -8,38% | 498.273,00 |
| 28.04.2026 | 16,19 | 16,57 | 16,19 | 16,47 | 2,30% | 289.689,00 |
| 27.04.2026 | 16,24 | 16,40 | 15,65 | 16,10 | 0,44% | 584.985,00 |
| 24.04.2026 | 16,92 | 17,10 | 15,98 | 16,03 | -6,23% | 345.601,00 |
| 23.04.2026 | 17,00 | 17,34 | 16,98 | 17,10 | 1,39% | 439.157,00 |
| 22.04.2026 | 16,94 | 17,35 | 16,71 | 16,86 | -0,30% | 260.687,00 |
| 21.04.2026 | 16,71 | 17,12 | 16,65 | 16,91 | 1,20% | 308.621,00 |
| 20.04.2026 | 16,15 | 16,87 | 16,12 | 16,71 | 2,64% | 355.367,00 |
| 17.04.2026 | 16,07 | 16,36 | 16,05 | 16,28 | 2,39% | 278.135,00 |
| 16.04.2026 | 15,46 | 16,22 | 15,36 | 15,90 | 2,45% | 400.002,00 |
| 15.04.2026 | 15,13 | 15,52 | 15,11 | 15,52 | 2,31% | 175.620,00 |