14,110$
-3,69%
Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 14,59 | 14,59 | 13,94 | 14,10 | -3,75% | 198.144,00 |
| 07.01.2026 | 14,45 | 14,68 | 14,34 | 14,65 | 0,96% | 125.085,00 |
| 06.01.2026 | 14,34 | 14,58 | 14,16 | 14,51 | 0,90% | 172.791,00 |
| 05.01.2026 | 14,22 | 14,60 | 14,14 | 14,38 | 1,13% | 260.254,00 |
| 02.01.2026 | 15,53 | 15,59 | 14,10 | 14,22 | -7,96% | 294.144,00 |
| 31.12.2025 | 15,59 | 15,70 | 15,43 | 15,45 | -0,58% | 207.030,00 |
| 30.12.2025 | 15,45 | 15,77 | 15,39 | 15,54 | 0,58% | 195.943,00 |
| 29.12.2025 | 15,10 | 15,69 | 15,10 | 15,45 | 1,64% | 211.094,00 |
| 26.12.2025 | 15,04 | 15,32 | 14,94 | 15,20 | 0,93% | 75.230,00 |
| 24.12.2025 | 15,12 | 15,25 | 14,96 | 15,06 | -0,26% | 72.473,00 |
| 23.12.2025 | 14,93 | 15,18 | 14,83 | 15,10 | 0,40% | 148.494,00 |
| 22.12.2025 | 14,88 | 15,20 | 14,88 | 15,04 | 1,08% | 150.754,00 |
| 19.12.2025 | 14,61 | 14,94 | 14,61 | 14,88 | 1,43% | 262.652,00 |
| 18.12.2025 | 14,89 | 14,91 | 14,65 | 14,67 | -0,07% | 108.743,00 |
| 17.12.2025 | 15,05 | 15,35 | 14,58 | 14,68 | -2,20% | 148.340,00 |
| 16.12.2025 | 14,86 | 15,16 | 14,77 | 15,01 | 0,81% | 159.549,00 |
| 15.12.2025 | 15,36 | 15,36 | 14,59 | 14,89 | -2,49% | 162.173,00 |
| 12.12.2025 | 15,07 | 15,46 | 15,02 | 15,27 | 1,33% | 340.000,00 |
| 11.12.2025 | 15,21 | 15,44 | 15,06 | 15,07 | -1,37% | 172.252,00 |
| 10.12.2025 | 15,54 | 15,56 | 15,08 | 15,28 | -2,36% | 205.140,00 |
| 09.12.2025 | 14,93 | 15,74 | 14,92 | 15,65 | 3,78% | 302.506,00 |
| 08.12.2025 | 14,89 | 15,10 | 14,65 | 15,08 | 1,48% | 255.985,00 |
| 05.12.2025 | 14,69 | 14,97 | 14,44 | 14,86 | 1,02% | 197.899,00 |
| 04.12.2025 | 14,46 | 14,91 | 14,20 | 14,71 | -0,14% | 340.693,00 |
| 03.12.2025 | 14,16 | 14,80 | 14,04 | 14,73 | 3,66% | 206.029,00 |
| 02.12.2025 | 14,13 | 14,35 | 14,00 | 14,21 | 1,14% | 309.779,00 |
| 01.12.2025 | 14,03 | 14,33 | 13,93 | 14,05 | -1,33% | 202.521,00 |
| 28.11.2025 | 14,27 | 14,40 | 14,07 | 14,24 | -0,14% | 65.828,00 |
| 26.11.2025 | 14,30 | 14,45 | 14,14 | 14,26 | -0,83% | 160.273,00 |
| 25.11.2025 | 13,96 | 14,46 | 13,96 | 14,38 | 3,16% | 170.207,00 |
| 24.11.2025 | 14,09 | 14,30 | 13,82 | 13,94 | -0,50% | 183.952,00 |
| 21.11.2025 | 13,44 | 14,19 | 13,31 | 14,01 | 4,47% | 202.140,00 |
| 20.11.2025 | 14,22 | 14,22 | 13,35 | 13,41 | -3,18% | 231.271,00 |
| 19.11.2025 | 14,13 | 14,20 | 13,77 | 13,85 | -1,77% | 125.605,00 |
| 18.11.2025 | 14,02 | 14,15 | 13,82 | 14,10 | 0,14% | 226.404,00 |
| 17.11.2025 | 14,37 | 14,41 | 14,02 | 14,08 | -2,02% | 158.592,00 |
| 14.11.2025 | 14,12 | 14,41 | 13,92 | 14,37 | 0,14% | 132.805,00 |
| 13.11.2025 | 14,43 | 14,90 | 14,25 | 14,35 | -1,03% | 265.041,00 |
| 12.11.2025 | 14,70 | 14,86 | 14,45 | 14,50 | -1,09% | 118.399,00 |
| 11.11.2025 | 14,74 | 14,91 | 14,61 | 14,66 | -0,68% | 133.819,00 |
| 10.11.2025 | 14,47 | 14,83 | 14,42 | 14,76 | 3,29% | 151.771,00 |
| 07.11.2025 | 14,07 | 14,31 | 13,85 | 14,29 | 0,35% | 301.348,00 |
| 06.11.2025 | 14,76 | 14,78 | 14,23 | 14,24 | -3,20% | 147.879,00 |
| 05.11.2025 | 14,58 | 14,84 | 14,49 | 14,71 | 1,59% | 234.679,00 |
| 04.11.2025 | 15,55 | 15,74 | 14,43 | 14,48 | -9,39% | 323.010,00 |
| 03.11.2025 | 16,08 | 16,15 | 15,22 | 15,98 | -1,05% | 267.288,00 |
| 31.10.2025 | 16,25 | 16,27 | 15,76 | 16,15 | 0,25% | 509.597,00 |
| 30.10.2025 | 16,46 | 16,73 | 15,15 | 16,11 | -3,94% | 539.201,00 |
| 29.10.2025 | 16,97 | 17,18 | 16,58 | 16,77 | -1,06% | 270.064,00 |
| 28.10.2025 | 17,01 | 17,12 | 16,60 | 16,95 | -0,06% | 163.061,00 |
| 27.10.2025 | 16,98 | 17,15 | 16,75 | 16,96 | 1,50% | 198.650,00 |
| 24.10.2025 | 16,53 | 16,79 | 16,52 | 16,71 | 2,14% | 140.997,00 |
| 23.10.2025 | 16,11 | 16,45 | 16,04 | 16,36 | 1,24% | 126.748,00 |
| 22.10.2025 | 16,05 | 16,33 | 16,00 | 16,16 | 0,19% | 218.570,00 |
| 21.10.2025 | 15,94 | 16,37 | 15,92 | 16,13 | 0,62% | 151.578,00 |
| 20.10.2025 | 15,51 | 16,13 | 15,49 | 16,03 | 5,18% | 184.476,00 |
| 17.10.2025 | 15,21 | 15,42 | 15,13 | 15,24 | -0,85% | 133.638,00 |
| 16.10.2025 | 15,53 | 15,74 | 15,23 | 15,37 | -0,42% | 174.457,00 |
| 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 |