14,100$
-2,15%
Echtzeit-Aktienkurs Bandwidth
Bid:
Ask:
Aktienkurse zur Bandwidth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 14,26 | 14,50 | 13,85 | 14,02 | -2,71% | 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 |
| 23.05.2025 | 13,71 | 13,98 | 13,71 | 13,80 | -1,22% | 179.346,00 |
| 22.05.2025 | 13,71 | 14,01 | 13,60 | 13,97 | 1,90% | 262.917,00 |
| 21.05.2025 | 14,03 | 14,12 | 13,57 | 13,71 | -3,59% | 208.926,00 |
| 20.05.2025 | 14,15 | 14,30 | 13,95 | 14,22 | 0,21% | 178.347,00 |
| 19.05.2025 | 14,14 | 14,36 | 14,05 | 14,19 | -1,87% | 156.056,00 |
| 16.05.2025 | 14,60 | 14,63 | 14,33 | 14,46 | -1,36% | 229.254,00 |
| 15.05.2025 | 14,57 | 14,75 | 14,33 | 14,66 | 0,55% | 175.793,00 |
| 14.05.2025 | 14,37 | 14,73 | 14,22 | 14,58 | 1,67% | 309.750,00 |
| 13.05.2025 | 14,38 | 14,53 | 14,22 | 14,34 | -0,28% | 220.134,00 |
| 12.05.2025 | 15,00 | 15,00 | 14,17 | 14,38 | 2,20% | 326.217,00 |
| 09.05.2025 | 13,88 | 14,32 | 13,88 | 14,07 | 1,52% | 313.419,00 |
| 08.05.2025 | 13,78 | 14,12 | 13,66 | 13,86 | 0,73% | 395.712,00 |
| 07.05.2025 | 14,00 | 14,00 | 12,63 | 13,76 | 12,05% | 783.155,00 |
| 06.05.2025 | 12,00 | 12,45 | 11,93 | 12,28 | 0,82% | 289.190,00 |
| 05.05.2025 | 12,31 | 12,53 | 12,17 | 12,18 | -2,48% | 198.447,00 |
| 02.05.2025 | 12,64 | 12,72 | 12,41 | 12,49 | 0,32% | 286.983,00 |
| 01.05.2025 | 12,54 | 12,62 | 12,37 | 12,45 | 0,40% | 246.135,00 |
| 30.04.2025 | 12,57 | 12,66 | 12,28 | 12,40 | -3,80% | 274.174,00 |
| 29.04.2025 | 12,57 | 12,95 | 12,57 | 12,89 | 2,06% | 187.213,00 |
| 28.04.2025 | 12,68 | 12,87 | 12,40 | 12,63 | -0,47% | 182.934,00 |
| 25.04.2025 | 12,45 | 12,72 | 12,45 | 12,69 | 0,63% | 268.598,00 |
| 24.04.2025 | 12,14 | 12,65 | 12,14 | 12,61 | 4,30% | 181.803,00 |
| 23.04.2025 | 12,17 | 12,40 | 12,05 | 12,09 | 2,63% | 312.987,00 |
| 22.04.2025 | 11,59 | 11,91 | 11,50 | 11,78 | 2,88% | 277.304,00 |
| 21.04.2025 | 11,65 | 11,79 | 11,33 | 11,45 | -3,13% | 208.303,00 |
| 17.04.2025 | 12,16 | 12,25 | 11,80 | 11,82 | -2,64% | 214.256,00 |
| 16.04.2025 | 12,09 | 12,31 | 11,93 | 12,14 | -1,86% | 270.197,00 |
| 15.04.2025 | 12,05 | 12,43 | 12,05 | 12,37 | 2,57% | 225.820,00 |
| 14.04.2025 | 12,43 | 12,43 | 11,86 | 12,06 | -0,74% | 242.645,00 |
| 11.04.2025 | 12,26 | 12,39 | 11,87 | 12,15 | -1,70% | 225.281,00 |
| 10.04.2025 | 12,55 | 12,73 | 11,97 | 12,36 | -4,85% | 324.485,00 |
| 09.04.2025 | 11,50 | 13,30 | 11,50 | 12,99 | 11,22% | 388.019,00 |
| 08.04.2025 | 12,80 | 12,97 | 11,50 | 11,68 | -4,30% | 440.614,00 |
| 07.04.2025 | 11,68 | 12,87 | 11,47 | 12,21 | -1,17% | 529.146,00 |
| 04.04.2025 | 12,10 | 12,42 | 11,80 | 12,35 | -2,45% | 499.104,00 |
| 03.04.2025 | 12,71 | 13,04 | 12,26 | 12,66 | -6,84% | 395.822,00 |
| 02.04.2025 | 13,27 | 13,69 | 13,27 | 13,59 | 0,37% | 212.486,00 |
| 01.04.2025 | 13,01 | 13,60 | 12,75 | 13,54 | 3,36% | 379.980,00 |
| 31.03.2025 | 13,07 | 13,28 | 12,83 | 13,10 | -2,02% | 275.401,00 |
| 28.03.2025 | 14,62 | 14,62 | 13,31 | 13,37 | -5,98% | 340.827,00 |
| 27.03.2025 | 14,66 | 14,76 | 14,13 | 14,22 | -3,46% | 232.354,00 |
| 26.03.2025 | 14,85 | 15,09 | 14,69 | 14,73 | -2,06% | 179.021,00 |
| 25.03.2025 | 15,40 | 15,50 | 15,02 | 15,04 | -1,44% | 217.837,00 |
| 24.03.2025 | 15,36 | 15,50 | 15,16 | 15,26 | 1,06% | 156.992,00 |
| 21.03.2025 | 14,79 | 15,17 | 14,60 | 15,10 | 0,53% | 239.135,00 |
| 20.03.2025 | 14,95 | 15,28 | 14,95 | 15,02 | -0,46% | 140.997,00 |
| 19.03.2025 | 14,89 | 15,26 | 14,89 | 15,09 | 1,82% | 151.520,00 |
| 18.03.2025 | 14,99 | 15,16 | 14,77 | 14,82 | -1,40% | 292.063,00 |
| 17.03.2025 | 14,81 | 15,16 | 14,75 | 15,03 | 1,21% | 194.473,00 |
| 14.03.2025 | 14,66 | 14,96 | 14,37 | 14,85 | 2,77% | 283.668,00 |
| 13.03.2025 | 14,73 | 14,85 | 14,42 | 14,45 | -2,96% | 355.736,00 |
| 12.03.2025 | 14,99 | 15,16 | 14,56 | 14,89 | 0,64% | 240.113,00 |
| 11.03.2025 | 14,44 | 14,98 | 14,26 | 14,80 | 1,97% | 292.786,00 |
| 10.03.2025 | 14,79 | 15,11 | 14,37 | 14,51 | -4,10% | 405.409,00 |
| 07.03.2025 | 15,11 | 15,46 | 14,85 | 15,13 | -1,24% | 263.063,00 |
| 06.03.2025 | 14,91 | 15,72 | 14,91 | 15,32 | 0,39% | 413.491,00 |
| 05.03.2025 | 15,08 | 15,41 | 14,98 | 15,26 | 0,53% | 496.139,00 |
| 04.03.2025 | 14,78 | 15,53 | 14,48 | 15,18 | 1,00% | 441.262,00 |
| 03.03.2025 | 15,97 | 16,08 | 14,96 | 15,03 | -5,89% | 608.225,00 |
| 28.02.2025 | 16,06 | 16,28 | 15,78 | 15,97 | -1,19% | 294.612,00 |
| 27.02.2025 | 16,88 | 16,94 | 16,11 | 16,16 | -3,45% | 216.547,00 |
| 26.02.2025 | 16,98 | 17,08 | 16,56 | 16,74 | -0,06% | 202.574,00 |
| 25.02.2025 | 17,02 | 17,02 | 16,19 | 16,75 | -1,24% | 357.411,00 |
| 24.02.2025 | 17,17 | 17,20 | 16,33 | 16,96 | -0,24% | 426.876,00 |
| 21.02.2025 | 17,41 | 17,57 | 16,56 | 17,00 | -2,63% | 748.619,00 |
| 20.02.2025 | 16,13 | 18,05 | 15,80 | 17,46 | -4,43% | 1.169.723,00 |
| 19.02.2025 | 18,53 | 18,68 | 18,18 | 18,27 | -2,51% | 334.582,00 |
| 18.02.2025 | 18,78 | 19,00 | 18,09 | 18,74 | 0,16% | 308.038,00 |
| 14.02.2025 | 19,46 | 19,68 | 18,55 | 18,71 | -4,59% | 297.247,00 |
| 13.02.2025 | 19,37 | 19,88 | 19,27 | 19,61 | 1,71% | 388.658,00 |
| 12.02.2025 | 18,23 | 19,32 | 18,10 | 19,28 | 3,49% | 345.596,00 |
| 11.02.2025 | 18,08 | 18,85 | 18,08 | 18,63 | 2,03% | 233.687,00 |
| 10.02.2025 | 17,96 | 18,29 | 17,84 | 18,26 | 2,99% | 153.121,00 |
| 07.02.2025 | 17,98 | 18,15 | 17,42 | 17,73 | -1,50% | 174.552,00 |
| 06.02.2025 | 18,19 | 18,36 | 17,83 | 18,00 | -0,55% | 158.977,00 |
| 05.02.2025 | 18,38 | 18,54 | 18,09 | 18,10 | -1,42% | 174.432,00 |
| 04.02.2025 | 17,63 | 18,52 | 17,63 | 18,36 | 4,32% | 224.849,00 |
| 03.02.2025 | 17,15 | 17,64 | 16,62 | 17,60 | -0,96% | 267.026,00 |
| 31.01.2025 | 18,11 | 18,39 | 17,57 | 17,77 | -1,11% | 254.060,00 |
| 30.01.2025 | 18,25 | 18,25 | 17,47 | 17,97 | -0,17% | 277.728,00 |
| 29.01.2025 | 18,06 | 18,14 | 17,61 | 18,00 | -1,04% | 360.296,00 |
| 28.01.2025 | 16,85 | 18,25 | 16,38 | 18,19 | 7,63% | 477.104,00 |
| 27.01.2025 | 17,00 | 17,40 | 16,69 | 16,90 | -1,80% | 247.541,00 |
| 24.01.2025 | 16,33 | 17,59 | 16,33 | 17,21 | 6,83% | 441.310,00 |
| 23.01.2025 | 16,04 | 16,25 | 15,85 | 16,11 | -1,04% | 138.138,00 |
| 22.01.2025 | 15,92 | 16,57 | 15,92 | 16,28 | 1,62% | 155.749,00 |
| 21.01.2025 | 15,89 | 16,40 | 15,76 | 16,02 | 2,17% | 258.728,00 |
| 17.01.2025 | 15,96 | 15,98 | 15,49 | 15,68 | -0,06% | 121.096,00 |
| 16.01.2025 | 15,80 | 16,08 | 15,56 | 15,69 | -0,70% | 177.273,00 |
| 15.01.2025 | 16,15 | 16,20 | 15,76 | 15,80 | 1,48% | 246.289,00 |
| 14.01.2025 | 15,72 | 16,03 | 15,43 | 15,57 | 0,19% | 161.182,00 |
| 13.01.2025 | 15,72 | 15,77 | 15,46 | 15,54 | -2,88% | 265.450,00 |
| 10.01.2025 | 15,91 | 16,08 | 15,69 | 16,00 | -2,62% | 247.910,00 |
| 08.01.2025 | 16,21 | 16,66 | 15,94 | 16,43 | 0,12% | 320.809,00 |
| 07.01.2025 | 17,43 | 17,43 | 16,13 | 16,41 | -6,07% | 254.543,00 |
| 06.01.2025 | 17,14 | 17,59 | 17,14 | 17,47 | 2,64% | 210.462,00 |