12,856$
-0,65%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,09 | 13,10 | 12,78 | 12,78 | -1,25% | - |
| 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 |
| 14.04.2026 | 15,08 | 15,29 | 14,76 | 15,17 | -0,39% | 213.655,00 |
| 13.04.2026 | 15,12 | 15,36 | 15,07 | 15,23 | 0,59% | 156.474,00 |
| 10.04.2026 | 15,04 | 15,23 | 14,87 | 15,14 | 0,60% | 162.354,00 |
| 09.04.2026 | 15,40 | 15,46 | 14,55 | 15,05 | 4,30% | 290.040,00 |
| 08.04.2026 | 14,82 | 14,82 | 14,38 | 14,43 | -0,62% | 239.820,00 |
| 07.04.2026 | 14,29 | 14,77 | 14,29 | 14,52 | -1,69% | 181.117,00 |
| 06.04.2026 | 14,86 | 15,01 | 14,56 | 14,77 | -2,19% | 269.811,00 |
| 02.04.2026 | 15,14 | 15,42 | 14,93 | 15,10 | -0,98% | 243.198,00 |
| 01.04.2026 | 15,41 | 15,59 | 15,22 | 15,25 | -1,13% | 188.538,00 |
| 31.03.2026 | 15,24 | 15,45 | 14,97 | 15,43 | 2,56% | 241.066,00 |
| 30.03.2026 | 14,83 | 15,08 | 14,67 | 15,04 | 2,38% | 237.659,00 |
| 27.03.2026 | 14,71 | 14,92 | 14,63 | 14,69 | -1,28% | 145.687,00 |
| 26.03.2026 | 14,66 | 15,05 | 14,54 | 14,88 | 0,74% | 168.634,00 |
| 25.03.2026 | 14,96 | 14,96 | 14,66 | 14,77 | 0,54% | 189.216,00 |
| 24.03.2026 | 14,46 | 15,16 | 14,46 | 14,69 | 0,55% | 256.396,00 |
| 23.03.2026 | 14,23 | 14,74 | 14,17 | 14,61 | 4,51% | 246.509,00 |
| 20.03.2026 | 14,35 | 14,42 | 13,97 | 13,98 | -2,58% | 673.713,00 |
| 19.03.2026 | 14,50 | 14,66 | 14,17 | 14,35 | -1,37% | 251.282,00 |
| 18.03.2026 | 14,66 | 14,85 | 14,10 | 14,55 | -2,02% | 203.552,00 |
| 17.03.2026 | 14,93 | 15,12 | 14,80 | 14,85 | 0,68% | 215.310,00 |
| 16.03.2026 | 14,81 | 14,93 | 14,38 | 14,75 | 0,48% | 182.326,00 |
| 13.03.2026 | 14,76 | 15,00 | 14,46 | 14,68 | -0,47% | 178.538,00 |
| 12.03.2026 | 14,33 | 14,87 | 14,04 | 14,75 | 1,51% | 217.269,00 |
| 11.03.2026 | 14,51 | 14,75 | 14,35 | 14,53 | -1,16% | 222.195,00 |
| 10.03.2026 | 14,42 | 14,95 | 14,32 | 14,70 | 1,31% | 218.464,00 |
| 09.03.2026 | 15,10 | 15,17 | 14,27 | 14,51 | -5,04% | 268.189,00 |
| 06.03.2026 | 15,16 | 15,63 | 14,96 | 15,28 | -0,71% | 398.871,00 |
| 05.03.2026 | 15,46 | 15,92 | 15,30 | 15,39 | -1,47% | 496.330,00 |
| 04.03.2026 | 14,37 | 15,70 | 14,19 | 15,62 | 9,15% | 484.212,00 |
| 03.03.2026 | 13,62 | 14,32 | 13,35 | 14,31 | 3,25% | 196.216,00 |
| 02.03.2026 | 13,50 | 14,07 | 13,46 | 13,86 | 1,69% | 269.759,00 |
| 27.02.2026 | 13,79 | 14,01 | 13,47 | 13,63 | -2,36% | 344.687,00 |
| 26.02.2026 | 13,75 | 14,38 | 13,36 | 13,96 | 3,03% | 365.785,00 |
| 25.02.2026 | 13,47 | 13,56 | 13,38 | 13,55 | 0,97% | 247.239,00 |
| 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 |