15,350$
-0,58%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 15,43 | 15,73 | 15,29 | 15,35 | -0,55% | 16.306,00 |
| 15.10.2025 | 15,38 | 15,53 | 15,16 | 15,44 | 1,35% | 217.655,00 |
| 14.10.2025 | 15,00 | 15,68 | 14,72 | 15,23 | 0,00% | 269.001,00 |
| 13.10.2025 | 15,47 | 15,49 | 15,11 | 15,23 | 0,40% | 182.102,00 |
| 10.10.2025 | 15,98 | 16,00 | 14,86 | 15,17 | -5,13% | 238.142,00 |
| 09.10.2025 | 16,14 | 16,25 | 15,90 | 15,99 | -1,11% | 281.866,00 |
| 08.10.2025 | 15,94 | 16,23 | 15,73 | 16,17 | 2,60% | 142.549,00 |
| 07.10.2025 | 16,53 | 16,59 | 15,68 | 15,76 | -4,72% | 167.251,00 |
| 06.10.2025 | 16,16 | 16,62 | 15,76 | 16,54 | 2,99% | 266.649,00 |
| 03.10.2025 | 15,92 | 16,11 | 15,82 | 16,06 | 2,29% | 47.305,00 |
| 02.10.2025 | 16,25 | 16,25 | 15,49 | 15,70 | -1,81% | 492.172,00 |
| 01.10.2025 | 16,63 | 16,90 | 15,98 | 15,99 | -4,19% | 221.466,00 |
| 30.09.2025 | 17,39 | 17,65 | 16,50 | 16,69 | -4,36% | 220.371,00 |
| 29.09.2025 | 17,59 | 17,81 | 17,43 | 17,45 | -0,40% | 139.749,00 |
| 26.09.2025 | 17,47 | 17,61 | 17,22 | 17,52 | 0,57% | 129.502,00 |
| 25.09.2025 | 17,31 | 17,57 | 17,17 | 17,42 | -0,63% | 169.961,00 |
| 24.09.2025 | 17,73 | 17,76 | 17,36 | 17,53 | 0,06% | 169.908,00 |
| 23.09.2025 | 17,99 | 18,01 | 17,38 | 17,52 | -2,50% | 158.532,00 |
| 22.09.2025 | 17,48 | 18,15 | 16,85 | 17,97 | 2,45% | 239.953,00 |
| 19.09.2025 | 18,10 | 18,21 | 17,45 | 17,54 | -2,99% | 329.842,00 |
| 18.09.2025 | 18,31 | 18,48 | 17,98 | 18,08 | -1,15% | 308.874,00 |
| 17.09.2025 | 16,55 | 18,63 | 16,55 | 18,29 | 10,71% | 510.200,00 |
| 16.09.2025 | 16,89 | 16,89 | 16,42 | 16,52 | -2,48% | 225.728,00 |
| 15.09.2025 | 16,50 | 17,09 | 16,28 | 16,94 | 3,23% | 442.084,00 |
| 12.09.2025 | 16,34 | 16,46 | 15,96 | 16,41 | 0,06% | 314.602,00 |
| 11.09.2025 | 15,23 | 16,49 | 15,10 | 16,40 | 8,04% | 531.532,00 |
| 10.09.2025 | 15,51 | 15,54 | 14,97 | 15,18 | -2,63% | 250.828,00 |
| 09.09.2025 | 15,67 | 15,74 | 15,35 | 15,59 | -0,70% | 234.545,00 |
| 08.09.2025 | 15,79 | 15,86 | 15,55 | 15,70 | 0,13% | 266.893,00 |
| 05.09.2025 | 15,87 | 16,21 | 15,38 | 15,68 | 0,19% | 255.500,00 |
| 04.09.2025 | 15,26 | 15,66 | 15,12 | 15,65 | 1,76% | 250.660,00 |
| 03.09.2025 | 14,77 | 15,55 | 14,66 | 15,38 | 0,85% | 411.661,00 |
| 02.09.2025 | 14,72 | 15,30 | 14,71 | 15,25 | 1,67% | 245.485,00 |
| 29.08.2025 | 14,88 | 15,20 | 14,86 | 15,00 | -0,27% | 265.334,00 |
| 28.08.2025 | 14,84 | 15,17 | 14,65 | 15,04 | 1,28% | 174.300,00 |
| 27.08.2025 | 14,22 | 14,92 | 14,21 | 14,85 | 4,21% | 182.714,00 |
| 26.08.2025 | 14,62 | 14,74 | 14,22 | 14,25 | -2,73% | 127.441,00 |
| 25.08.2025 | 14,64 | 14,82 | 14,55 | 14,65 | -0,68% | 132.105,00 |
| 22.08.2025 | 14,31 | 14,84 | 14,25 | 14,75 | 4,46% | 235.788,00 |
| 21.08.2025 | 13,97 | 14,14 | 13,71 | 14,12 | 0,50% | 129.604,00 |
| 20.08.2025 | 14,22 | 14,42 | 13,87 | 14,05 | -1,75% | 149.025,00 |
| 19.08.2025 | 14,42 | 14,45 | 14,08 | 14,30 | -0,49% | 127.395,00 |
| 18.08.2025 | 14,20 | 14,45 | 14,13 | 14,37 | 1,99% | 115.816,00 |
| 15.08.2025 | 14,35 | 14,45 | 14,07 | 14,09 | -1,05% | 193.745,00 |
| 14.08.2025 | 14,30 | 14,42 | 14,00 | 14,24 | -1,39% | 172.294,00 |
| 13.08.2025 | 13,80 | 14,56 | 13,73 | 14,44 | 4,87% | 225.557,00 |
| 12.08.2025 | 13,28 | 13,81 | 13,19 | 13,77 | 5,11% | 218.576,00 |
| 11.08.2025 | 13,40 | 13,50 | 13,04 | 13,10 | -2,02% | 243.943,00 |
| 08.08.2025 | 13,61 | 13,61 | 13,31 | 13,37 | -1,84% | 208.208,00 |
| 07.08.2025 | 13,92 | 13,96 | 13,45 | 13,62 | -0,80% | 162.147,00 |
| 06.08.2025 | 13,40 | 13,76 | 13,38 | 13,73 | 2,23% | 194.831,00 |
| 05.08.2025 | 13,67 | 13,74 | 13,36 | 13,43 | -1,47% | 211.610,00 |
| 04.08.2025 | 13,59 | 13,75 | 13,34 | 13,63 | 1,34% | 266.074,00 |
| 01.08.2025 | 13,70 | 13,76 | 13,11 | 13,45 | -3,31% | 399.567,00 |
| 31.07.2025 | 13,69 | 14,16 | 13,61 | 13,91 | 0,36% | 421.350,00 |
| 30.07.2025 | 13,24 | 14,28 | 13,00 | 13,86 | 5,00% | 638.572,00 |
| 29.07.2025 | 14,70 | 14,86 | 12,92 | 13,20 | -18,57% | 1.333.015,00 |
| 28.07.2025 | 15,06 | 16,45 | 14,93 | 16,21 | 8,14% | 611.605,00 |
| 25.07.2025 | 15,23 | 15,52 | 14,87 | 14,99 | -0,99% | 218.113,00 |
| 24.07.2025 | 15,81 | 15,92 | 15,04 | 15,14 | -4,84% | 282.947,00 |
| 23.07.2025 | 15,65 | 15,97 | 15,61 | 15,91 | 1,73% | 193.842,00 |
| 22.07.2025 | 15,31 | 15,74 | 15,31 | 15,64 | 1,16% | 216.029,00 |
| 21.07.2025 | 15,68 | 15,81 | 15,36 | 15,46 | -0,51% | 135.996,00 |
| 18.07.2025 | 15,99 | 15,99 | 15,50 | 15,54 | -1,89% | 150.072,00 |
| 17.07.2025 | 15,75 | 16,16 | 15,72 | 15,84 | 0,44% | 212.145,00 |
| 16.07.2025 | 15,64 | 15,81 | 15,36 | 15,77 | 1,09% | 230.751,00 |
| 15.07.2025 | 15,47 | 15,88 | 15,25 | 15,60 | 1,83% | 312.930,00 |
| 14.07.2025 | 15,57 | 15,78 | 15,14 | 15,32 | -2,61% | 228.258,00 |
| 11.07.2025 | 16,00 | 16,00 | 15,73 | 15,73 | -2,42% | 271.027,00 |
| 10.07.2025 | 16,03 | 16,15 | 15,68 | 16,12 | 0,69% | 227.482,00 |
| 09.07.2025 | 16,17 | 16,26 | 15,82 | 16,01 | -0,37% | 261.068,00 |
| 08.07.2025 | 15,85 | 16,14 | 15,75 | 16,07 | 1,97% | 343.781,00 |
| 07.07.2025 | 15,90 | 16,09 | 15,72 | 15,76 | -1,81% | 196.009,00 |
| 03.07.2025 | 16,22 | 16,37 | 16,01 | 16,05 | -0,31% | 166.360,00 |
| 02.07.2025 | 15,99 | 16,17 | 15,76 | 16,10 | 0,94% | 254.540,00 |
| 01.07.2025 | 15,78 | 16,35 | 15,50 | 15,95 | 0,31% | 256.626,00 |
| 30.06.2025 | 15,33 | 16,06 | 15,33 | 15,90 | 4,26% | 359.024,00 |
| 27.06.2025 | 15,01 | 15,29 | 14,92 | 15,25 | 1,73% | 877.540,00 |
| 26.06.2025 | 14,52 | 15,01 | 14,37 | 14,99 | 3,81% | 187.001,00 |
| 25.06.2025 | 14,66 | 14,75 | 14,31 | 14,44 | -1,10% | 148.478,00 |
| 24.06.2025 | 14,22 | 14,70 | 14,16 | 14,60 | 3,84% | 182.117,00 |
| 23.06.2025 | 13,87 | 14,11 | 13,69 | 14,06 | 0,79% | 142.513,00 |
| 20.06.2025 | 14,40 | 14,40 | 13,93 | 13,95 | -1,69% | 262.402,00 |
| 18.06.2025 | 14,13 | 14,32 | 14,09 | 14,19 | 0,35% | 142.640,00 |
| 17.06.2025 | 14,12 | 14,37 | 14,11 | 14,14 | -0,98% | 157.065,00 |
| 16.06.2025 | 13,95 | 14,35 | 13,87 | 14,28 | 3,78% | 231.871,00 |
| 13.06.2025 | 13,99 | 14,14 | 13,65 | 13,76 | -3,51% | 228.485,00 |
| 12.06.2025 | 14,65 | 14,74 | 14,19 | 14,26 | -2,86% | 241.768,00 |
| 11.06.2025 | 15,17 | 15,40 | 14,58 | 14,68 | -3,17% | 233.800,00 |
| 10.06.2025 | 15,10 | 15,35 | 15,06 | 15,16 | 0,53% | 246.567,00 |
| 09.06.2025 | 15,05 | 15,49 | 14,95 | 15,08 | 0,87% | 508.929,00 |
| 06.06.2025 | 14,39 | 15,06 | 14,29 | 14,95 | 5,06% | 356.530,00 |
| 05.06.2025 | 14,45 | 14,63 | 14,16 | 14,23 | -1,32% | 221.700,00 |
| 04.06.2025 | 14,44 | 14,79 | 14,32 | 14,42 | -0,55% | 180.624,00 |
| 03.06.2025 | 14,39 | 14,72 | 14,09 | 14,50 | 0,69% | 236.759,00 |
| 02.06.2025 | 14,02 | 14,48 | 13,76 | 14,40 | 2,86% | 285.163,00 |
| 30.05.2025 | 14,26 | 14,50 | 13,85 | 14,00 | -2,85% | 303.724,00 |
| 29.05.2025 | 14,89 | 14,89 | 14,34 | 14,41 | -2,24% | 183.719,00 |
| 28.05.2025 | 14,51 | 14,79 | 14,16 | 14,74 | 1,59% | 284.513,00 |
| 27.05.2025 | 14,05 | 14,58 | 13,98 | 14,51 | 5,14% | 265.137,00 |