15,840$
0,44%
Echtzeit-Aktienkurs Bandwidth Inc.
Bid:
Ask:
Aktienkurse zur Bandwidth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 15,75 | 16,16 | 15,72 | 15,84 | 0,44% | 212.184,00 |
| 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 | 2,71% | 285.163,00 |
| 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 |