2,280$
-1,08%
Echtzeit-Aktienkurs 8x8
Bid:
Ask:
Aktienkurse zur 8x8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 2,33 | 2,33 | 2,27 | 2,28 | -1,30% | 101.851,00 |
| 01.10.2026 | 2,28 | 2,37 | 2,24 | 2,31 | 2,67% | 183.259,00 |
| 30.09.2026 | 2,21 | 2,29 | 2,17 | 2,25 | 3,46% | 153.793,00 |
| 29.09.2026 | 2,21 | 2,26 | 2,15 | 2,17 | -2,25% | 1.777.357,00 |
| 28.09.2026 | 2,26 | 2,30 | 2,19 | 2,22 | -3,48% | 1.729.496,00 |
| 25.09.2026 | 2,27 | 2,37 | 2,23 | 2,30 | 0,88% | 2.031.026,00 |
| 24.09.2026 | 2,24 | 2,30 | 2,13 | 2,28 | -0,65% | 3.041.157,00 |
| 23.09.2026 | 1,97 | 2,33 | 1,96 | 2,30 | 14,75% | 4.678.874,00 |
| 22.09.2026 | 1,88 | 2,00 | 1,85 | 2,00 | 6,95% | 1.768.067,00 |
| 21.09.2026 | 1,79 | 1,87 | 1,78 | 1,87 | 5,65% | 1.526.722,00 |
| 18.09.2026 | 1,80 | 1,81 | 1,76 | 1,77 | -1,67% | 1.601.725,00 |
| 17.09.2026 | 1,80 | 1,84 | 1,79 | 1,80 | -0,28% | 589.827,00 |
| 16.09.2026 | 1,80 | 1,83 | 1,78 | 1,81 | -1,37% | 1.112.816,00 |
| 15.09.2026 | 1,84 | 1,85 | 1,80 | 1,83 | -1,08% | 693.395,00 |
| 14.09.2026 | 1,86 | 1,91 | 1,81 | 1,85 | 0,54% | 1.389.358,00 |
| 11.09.2026 | 1,82 | 1,87 | 1,78 | 1,84 | 1,38% | 1.893.794,00 |
| 10.09.2026 | 1,80 | 1,89 | 1,75 | 1,82 | 2,25% | 2.087.380,00 |
| 09.09.2026 | 1,82 | 1,91 | 1,77 | 1,78 | -3,53% | 1.276.276,00 |
| 08.09.2026 | 1,89 | 1,90 | 1,81 | 1,84 | -2,65% | 1.663.019,00 |
| 04.09.2026 | 1,92 | 1,93 | 1,86 | 1,89 | -1,56% | 950.967,00 |
| 03.09.2026 | 1,86 | 1,94 | 1,86 | 1,92 | 4,35% | 1.537.077,00 |
| 02.09.2026 | 1,90 | 1,90 | 1,81 | 1,84 | 0,27% | 1.037.681,00 |
| 01.09.2026 | 1,88 | 1,91 | 1,83 | 1,84 | -2,39% | 1.030.329,00 |
| 31.08.2026 | 1,99 | 2,00 | 1,87 | 1,88 | -5,53% | 1.290.054,00 |
| 28.08.2026 | 2,01 | 2,11 | 1,98 | 1,99 | -0,75% | 1.449.235,00 |
| 27.08.2026 | 1,90 | 2,02 | 1,90 | 2,01 | 5,80% | 2.326.361,00 |
| 26.08.2026 | 1,93 | 1,93 | 1,88 | 1,90 | -2,42% | 752.640,00 |
| 25.08.2026 | 1,98 | 2,00 | 1,91 | 1,94 | -1,42% | 1.263.670,00 |
| 24.08.2026 | 2,00 | 2,02 | 1,96 | 1,97 | -1,99% | 887.576,00 |
| 21.08.2026 | 2,02 | 2,05 | 1,97 | 2,01 | -0,25% | 1.565.325,00 |
| 20.08.2026 | 2,07 | 2,10 | 2,01 | 2,02 | -4,05% | 537.604,00 |
| 19.08.2026 | 2,05 | 2,12 | 2,04 | 2,10 | 2,44% | 754.417,00 |
| 18.08.2026 | 2,01 | 2,13 | 2,01 | 2,05 | 0,00% | 1.200.036,00 |
| 17.08.2026 | 2,02 | 2,07 | 1,99 | 2,05 | -1,44% | 878.752,00 |
| 14.08.2026 | 2,09 | 2,11 | 2,01 | 2,08 | -0,72% | 686.482,00 |
| 13.08.2026 | 2,02 | 2,11 | 2,00 | 2,10 | 4,75% | 1.331.279,00 |
| 12.08.2026 | 2,13 | 2,13 | 1,99 | 2,00 | -6,54% | 1.228.419,00 |
| 11.08.2026 | 2,22 | 2,24 | 2,13 | 2,14 | -4,46% | 1.311.001,00 |
| 10.08.2026 | 2,25 | 2,29 | 2,17 | 2,24 | -2,61% | 2.331.828,00 |
| 07.08.2026 | 2,25 | 2,43 | 2,25 | 2,30 | 1,32% | 1.686.209,00 |
| 06.08.2026 | 2,25 | 2,30 | 2,10 | 2,27 | -1,52% | 2.303.693,00 |
| 05.08.2026 | 1,92 | 2,36 | 1,91 | 2,31 | 2,22% | 2.655.421,00 |
| 04.08.2026 | 2,03 | 2,28 | 2,03 | 2,26 | 9,47% | 2.171.311,00 |
| 03.08.2026 | 1,92 | 2,10 | 1,92 | 2,06 | 8,42% | 1.856.361,00 |
| 31.07.2026 | 1,82 | 1,90 | 1,81 | 1,90 | 2,98% | 1.184.429,00 |
| 30.07.2026 | 1,98 | 1,98 | 1,82 | 1,85 | -6,35% | 1.611.198,00 |
| 29.07.2026 | 1,93 | 1,99 | 1,88 | 1,97 | 2,60% | 1.248.454,00 |
| 28.07.2026 | 1,87 | 1,95 | 1,82 | 1,92 | 3,62% | 2.023.647,00 |
| 27.07.2026 | 1,77 | 1,88 | 1,77 | 1,85 | 6,49% | 2.674.202,00 |
| 24.07.2026 | 1,65 | 1,79 | 1,63 | 1,74 | 7,74% | 4.234.756,00 |
| 23.07.2026 | 1,75 | 1,75 | 1,61 | 1,62 | -5,00% | 1.925.711,00 |
| 22.07.2026 | 1,83 | 1,86 | 1,70 | 1,70 | -10,05% | 2.446.631,00 |
| 21.07.2026 | 1,84 | 1,94 | 1,84 | 1,89 | 1,61% | 1.014.545,00 |
| 20.07.2026 | 1,89 | 1,91 | 1,85 | 1,86 | -1,06% | 772.861,00 |
| 17.07.2026 | 1,99 | 2,07 | 1,86 | 1,88 | -7,75% | 1.691.189,00 |
| 16.07.2026 | 1,95 | 2,07 | 1,88 | 2,04 | 3,45% | 1.578.940,00 |
| 15.07.2026 | 2,17 | 2,24 | 1,97 | 1,97 | -9,63% | 1.222.940,00 |
| 14.07.2026 | 2,17 | 2,25 | 2,17 | 2,18 | -2,24% | 1.535.671,00 |
| 13.07.2026 | 2,02 | 2,25 | 2,02 | 2,23 | 8,78% | 1.933.718,00 |
| 10.07.2026 | 2,05 | 2,10 | 2,01 | 2,05 | -0,49% | 1.430.619,00 |
| 09.07.2026 | 2,03 | 2,10 | 1,99 | 2,06 | 1,48% | 1.180.031,00 |
| 08.07.2026 | 1,94 | 2,08 | 1,90 | 2,03 | 3,05% | 1.875.176,00 |
| 07.07.2026 | 1,97 | 2,00 | 1,86 | 1,97 | 1,29% | 3.353.507,00 |
| 06.07.2026 | 1,83 | 1,95 | 1,80 | 1,95 | 6,28% | 1.545.923,00 |
| 02.07.2026 | 1,84 | 1,88 | 1,77 | 1,83 | 0,55% | 2.160.846,00 |
| 01.07.2026 | 1,71 | 1,88 | 1,71 | 1,82 | 6,43% | 1.822.304,00 |
| 30.06.2026 | 1,68 | 1,74 | 1,65 | 1,71 | 1,18% | 1.048.030,00 |
| 29.06.2026 | 1,75 | 1,81 | 1,65 | 1,69 | -2,31% | 3.210.172,00 |
| 26.06.2026 | 1,66 | 1,74 | 1,65 | 1,73 | 4,85% | 3.860.027,00 |
| 25.06.2026 | 1,75 | 1,75 | 1,62 | 1,65 | -4,07% | 2.389.656,00 |
| 24.06.2026 | 1,66 | 1,75 | 1,60 | 1,72 | 4,24% | 2.618.456,00 |
| 23.06.2026 | 1,72 | 1,76 | 1,65 | 1,65 | -3,79% | 3.967.813,00 |
| 22.06.2026 | 1,84 | 1,86 | 1,70 | 1,72 | -6,79% | 1.335.180,00 |
| 18.06.2026 | 1,82 | 1,88 | 1,77 | 1,84 | 1,66% | 2.693.678,00 |
| 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 |