1,835$
0,82%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,82 | 1,88 | 1,78 | 1,85 | 1,93% | 482.114,00 |
| 17.06.2026 | 1,80 | 1,84 | 1,77 | 1,81 | 0,00% | 929.432,00 |
| 16.06.2026 | 1,77 | 1,84 | 1,75 | 1,81 | 2,26% | 1.294.341,00 |
| 15.06.2026 | 1,80 | 1,87 | 1,77 | 1,77 | -0,56% | 1.205.649,00 |
| 12.06.2026 | 1,72 | 1,82 | 1,69 | 1,78 | 3,49% | 1.201.049,00 |
| 11.06.2026 | 1,72 | 1,76 | 1,68 | 1,72 | 0,00% | 1.483.977,00 |
| 10.06.2026 | 1,73 | 1,81 | 1,71 | 1,72 | -2,82% | 1.770.824,00 |
| 09.06.2026 | 1,88 | 1,89 | 1,73 | 1,77 | -5,35% | 2.086.198,00 |
| 08.06.2026 | 1,89 | 1,90 | 1,79 | 1,87 | -1,06% | 1.325.560,00 |
| 05.06.2026 | 2,05 | 2,07 | 1,88 | 1,89 | -8,03% | 1.314.244,00 |
| 04.06.2026 | 2,04 | 2,12 | 2,03 | 2,06 | 0,98% | 840.624,00 |
| 03.06.2026 | 2,20 | 2,27 | 2,03 | 2,04 | -8,95% | 827.538,00 |
| 02.06.2026 | 2,28 | 2,42 | 2,20 | 2,24 | -2,34% | 1.532.305,00 |
| 01.06.2026 | 2,11 | 2,31 | 2,07 | 2,29 | 10,56% | 3.506.214,00 |
| 29.05.2026 | 2,08 | 2,15 | 2,06 | 2,07 | -0,48% | 1.564.646,00 |
| 28.05.2026 | 2,13 | 2,18 | 2,06 | 2,08 | -1,89% | 1.797.439,00 |
| 27.05.2026 | 2,15 | 2,21 | 2,09 | 2,12 | -0,93% | 1.103.420,00 |
| 26.05.2026 | 2,17 | 2,31 | 2,11 | 2,14 | -2,73% | 1.584.662,00 |
| 22.05.2026 | 2,13 | 2,26 | 2,12 | 2,20 | 3,77% | 1.690.026,00 |
| 21.05.2026 | 2,27 | 2,27 | 2,02 | 2,12 | -5,99% | 2.619.448,00 |
| 20.05.2026 | 2,73 | 2,74 | 2,24 | 2,26 | -6,43% | 5.485.790,00 |
| 19.05.2026 | 2,40 | 2,46 | 2,32 | 2,41 | 0,84% | 2.975.326,00 |
| 18.05.2026 | 2,34 | 2,41 | 2,27 | 2,39 | 1,27% | 1.347.407,00 |
| 15.05.2026 | 2,21 | 2,39 | 2,21 | 2,36 | 5,36% | 1.444.707,00 |
| 14.05.2026 | 2,43 | 2,46 | 2,21 | 2,24 | -8,01% | 1.859.357,00 |
| 13.05.2026 | 2,46 | 2,50 | 2,35 | 2,44 | -2,01% | 1.219.198,00 |
| 12.05.2026 | 2,60 | 2,63 | 2,45 | 2,49 | -5,87% | 1.552.457,00 |
| 11.05.2026 | 2,71 | 2,72 | 2,53 | 2,64 | -3,65% | 1.229.635,00 |
| 08.05.2026 | 2,64 | 2,75 | 2,43 | 2,74 | 2,62% | 2.063.159,00 |
| 07.05.2026 | 2,41 | 2,68 | 2,41 | 2,67 | 10,33% | 1.538.710,00 |
| 06.05.2026 | 2,85 | 2,88 | 2,40 | 2,42 | -12,32% | 2.250.895,00 |
| 05.05.2026 | 2,66 | 2,79 | 2,47 | 2,76 | 2,60% | 2.053.754,00 |
| 04.05.2026 | 2,45 | 2,86 | 2,40 | 2,69 | 10,25% | 2.850.590,00 |
| 01.05.2026 | 2,09 | 2,45 | 2,05 | 2,44 | 27,42% | 3.353.957,00 |
| 30.04.2026 | 1,83 | 1,94 | 1,80 | 1,92 | 5,22% | 1.834.285,00 |
| 29.04.2026 | 1,89 | 1,89 | 1,81 | 1,82 | -2,15% | 920.134,00 |
| 28.04.2026 | 1,84 | 1,92 | 1,82 | 1,86 | 2,76% | 1.103.507,00 |
| 27.04.2026 | 1,89 | 1,93 | 1,80 | 1,81 | -5,24% | 777.466,00 |
| 24.04.2026 | 1,88 | 1,92 | 1,87 | 1,91 | 1,60% | 711.457,00 |
| 23.04.2026 | 2,00 | 2,01 | 1,85 | 1,88 | -6,93% | 964.174,00 |
| 22.04.2026 | 2,10 | 2,16 | 2,00 | 2,02 | -2,88% | 1.198.733,00 |
| 21.04.2026 | 1,98 | 2,17 | 1,94 | 2,08 | 4,52% | 1.794.432,00 |
| 20.04.2026 | 1,95 | 2,02 | 1,95 | 1,99 | 0,51% | 695.955,00 |
| 17.04.2026 | 1,95 | 2,05 | 1,95 | 1,98 | 2,59% | 989.236,00 |
| 16.04.2026 | 1,83 | 1,93 | 1,83 | 1,93 | 6,34% | 900.928,00 |
| 15.04.2026 | 1,70 | 1,85 | 1,70 | 1,82 | 6,14% | 1.282.818,00 |
| 14.04.2026 | 1,79 | 1,83 | 1,70 | 1,71 | -4,47% | 1.559.689,00 |
| 13.04.2026 | 1,70 | 1,81 | 1,70 | 1,79 | 3,47% | 843.437,00 |
| 10.04.2026 | 1,74 | 1,75 | 1,67 | 1,73 | -0,57% | 900.938,00 |
| 09.04.2026 | 1,69 | 1,74 | 1,63 | 1,74 | 4,19% | 994.856,00 |
| 08.04.2026 | 1,79 | 1,83 | 1,65 | 1,67 | -1,47% | 2.545.965,00 |
| 07.04.2026 | 1,74 | 1,75 | 1,65 | 1,70 | -4,24% | 1.673.955,00 |
| 06.04.2026 | 1,73 | 1,80 | 1,71 | 1,77 | 1,72% | 1.211.173,00 |
| 02.04.2026 | 1,70 | 1,76 | 1,65 | 1,74 | 0,29% | 584.703,00 |
| 01.04.2026 | 1,67 | 1,77 | 1,67 | 1,74 | 5,15% | 1.072.423,00 |
| 31.03.2026 | 1,66 | 1,70 | 1,60 | 1,65 | 0,61% | 1.348.031,00 |
| 30.03.2026 | 1,62 | 1,65 | 1,59 | 1,64 | 1,23% | 834.377,00 |
| 27.03.2026 | 1,71 | 1,71 | 1,59 | 1,62 | -6,36% | 1.021.018,00 |
| 26.03.2026 | 1,72 | 1,79 | 1,71 | 1,73 | 1,17% | 754.502,00 |
| 25.03.2026 | 1,77 | 1,89 | 1,70 | 1,71 | -2,56% | 661.370,00 |
| 24.03.2026 | 1,84 | 1,89 | 1,75 | 1,76 | -5,65% | 1.056.523,00 |
| 23.03.2026 | 1,88 | 1,92 | 1,82 | 1,86 | 1,09% | 844.908,00 |
| 20.03.2026 | 1,92 | 1,94 | 1,81 | 1,84 | -5,15% | 1.311.352,00 |
| 19.03.2026 | 1,93 | 1,95 | 1,87 | 1,94 | 0,00% | 665.686,00 |
| 18.03.2026 | 2,01 | 2,01 | 1,92 | 1,94 | -4,43% | 784.643,00 |
| 17.03.2026 | 2,08 | 2,12 | 2,01 | 2,03 | -1,46% | 634.328,00 |
| 16.03.2026 | 2,09 | 2,11 | 2,01 | 2,06 | -1,44% | 1.283.858,00 |
| 13.03.2026 | 2,10 | 2,16 | 2,07 | 2,09 | -0,95% | 773.092,00 |
| 12.03.2026 | 2,14 | 2,22 | 2,09 | 2,11 | -3,21% | 930.300,00 |
| 11.03.2026 | 2,25 | 2,27 | 2,13 | 2,18 | -3,96% | 1.011.507,00 |
| 10.03.2026 | 2,24 | 2,32 | 2,21 | 2,27 | -2,16% | 1.044.503,00 |
| 09.03.2026 | 2,43 | 2,46 | 2,24 | 2,32 | -7,94% | 1.241.334,00 |
| 06.03.2026 | 2,37 | 2,56 | 2,34 | 2,52 | 2,86% | 1.354.485,00 |
| 05.03.2026 | 2,30 | 2,48 | 2,26 | 2,45 | 6,06% | 2.166.001,00 |
| 04.03.2026 | 2,25 | 2,35 | 2,22 | 2,31 | 4,05% | 845.823,00 |
| 03.03.2026 | 2,15 | 2,25 | 2,09 | 2,22 | 0,00% | 956.493,00 |
| 02.03.2026 | 2,11 | 2,25 | 2,08 | 2,22 | 3,74% | 1.025.543,00 |
| 27.02.2026 | 2,23 | 2,23 | 2,08 | 2,14 | -5,31% | 1.233.639,00 |
| 26.02.2026 | 2,24 | 2,33 | 2,20 | 2,26 | 1,80% | 1.318.713,00 |
| 25.02.2026 | 2,12 | 2,24 | 2,06 | 2,22 | 4,23% | 1.340.040,00 |
| 24.02.2026 | 2,12 | 2,21 | 2,10 | 2,13 | 0,95% | 849.216,00 |
| 23.02.2026 | 2,26 | 2,26 | 2,04 | 2,11 | -7,86% | 1.411.927,00 |
| 20.02.2026 | 2,24 | 2,43 | 2,24 | 2,29 | 3,15% | 1.694.968,00 |
| 19.02.2026 | 2,37 | 2,40 | 2,20 | 2,22 | -6,72% | 2.180.321,00 |
| 18.02.2026 | 2,50 | 2,59 | 2,33 | 2,38 | -5,93% | 1.571.288,00 |
| 17.02.2026 | 2,66 | 2,67 | 2,48 | 2,53 | -5,95% | 1.761.816,00 |
| 13.02.2026 | 2,57 | 2,77 | 2,51 | 2,69 | 5,49% | 1.688.585,00 |
| 12.02.2026 | 2,69 | 2,71 | 2,43 | 2,55 | -5,20% | 1.876.588,00 |
| 11.02.2026 | 2,74 | 2,81 | 2,60 | 2,69 | 1,51% | 2.792.438,00 |
| 10.02.2026 | 2,69 | 2,75 | 2,58 | 2,65 | -1,49% | 2.089.933,00 |
| 09.02.2026 | 2,70 | 2,77 | 2,56 | 2,69 | 2,67% | 3.147.254,00 |
| 06.02.2026 | 2,74 | 2,84 | 2,44 | 2,62 | -4,03% | 3.304.686,00 |
| 05.02.2026 | 2,45 | 2,74 | 2,45 | 2,73 | 11,89% | 7.207.097,00 |
| 04.02.2026 | 2,00 | 2,63 | 1,90 | 2,44 | 46,99% | 26.745.999,00 |
| 03.02.2026 | 1,71 | 1,72 | 1,60 | 1,66 | -3,49% | 5.056.426,00 |
| 02.02.2026 | 1,68 | 1,75 | 1,64 | 1,72 | 3,61% | 909.815,00 |
| 30.01.2026 | 1,61 | 1,67 | 1,59 | 1,66 | 1,22% | 923.655,00 |
| 29.01.2026 | 1,71 | 1,74 | 1,60 | 1,64 | -4,09% | 865.948,00 |
| 28.01.2026 | 1,72 | 1,74 | 1,70 | 1,71 | 0,59% | 600.217,00 |
| 27.01.2026 | 1,71 | 1,73 | 1,66 | 1,70 | -0,58% | 516.803,00 |