13,990$
2,42%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 13,57 | 14,38 | 13,44 | 14,01 | 2,56% | 260.421,00 |
| 30.06.2025 | 13,76 | 13,86 | 13,64 | 13,66 | -0,15% | 311.402,00 |
| 27.06.2025 | 14,23 | 14,23 | 13,48 | 13,68 | -2,49% | 540.243,00 |
| 26.06.2025 | 13,95 | 14,16 | 13,92 | 14,03 | 0,50% | 156.862,00 |
| 25.06.2025 | 14,28 | 14,42 | 13,88 | 13,96 | -2,10% | 175.570,00 |
| 24.06.2025 | 13,96 | 14,26 | 13,62 | 14,26 | 2,96% | 227.023,00 |
| 23.06.2025 | 13,83 | 14,00 | 13,22 | 13,85 | -0,43% | 317.138,00 |
| 20.06.2025 | 14,27 | 14,32 | 13,89 | 13,91 | -1,70% | 864.591,00 |
| 18.06.2025 | 13,89 | 14,39 | 13,85 | 14,15 | 1,87% | 272.711,00 |
| 17.06.2025 | 14,14 | 14,21 | 13,78 | 13,89 | -2,87% | 261.241,00 |
| 16.06.2025 | 14,00 | 14,46 | 13,97 | 14,30 | 3,32% | 322.703,00 |
| 13.06.2025 | 13,75 | 14,04 | 13,49 | 13,84 | -0,29% | 228.710,00 |
| 12.06.2025 | 13,81 | 14,03 | 13,79 | 13,88 | -0,43% | 232.884,00 |
| 11.06.2025 | 13,97 | 14,20 | 13,89 | 13,94 | 0,72% | 216.923,00 |
| 10.06.2025 | 13,72 | 14,06 | 13,72 | 13,84 | 1,10% | 225.615,00 |
| 09.06.2025 | 13,67 | 13,92 | 13,54 | 13,69 | 1,41% | 260.528,00 |
| 06.06.2025 | 13,33 | 13,53 | 13,22 | 13,50 | 2,12% | 207.630,00 |
| 05.06.2025 | 13,10 | 13,29 | 12,90 | 13,22 | 2,80% | 225.550,00 |
| 04.06.2025 | 12,97 | 13,01 | 12,68 | 12,86 | -0,46% | 206.708,00 |
| 03.06.2025 | 12,65 | 13,08 | 12,65 | 12,92 | 3,36% | 350.712,00 |
| 02.06.2025 | 12,44 | 12,89 | 12,44 | 12,50 | -0,64% | 363.124,00 |
| 30.05.2025 | 12,44 | 12,67 | 12,36 | 12,58 | 1,29% | 421.029,00 |
| 29.05.2025 | 12,62 | 12,73 | 12,33 | 12,42 | -1,27% | 429.849,00 |
| 28.05.2025 | 12,26 | 12,60 | 11,92 | 12,58 | 2,53% | 280.916,00 |
| 27.05.2025 | 11,39 | 12,31 | 11,25 | 12,27 | 8,97% | 430.584,00 |
| 23.05.2025 | 11,10 | 11,29 | 11,00 | 11,26 | -0,44% | 357.896,00 |
| 22.05.2025 | 11,15 | 11,42 | 11,12 | 11,31 | 1,71% | 313.749,00 |
| 21.05.2025 | 11,25 | 11,25 | 11,02 | 11,12 | -1,68% | 217.351,00 |
| 20.05.2025 | 11,00 | 11,35 | 10,93 | 11,31 | 2,45% | 289.326,00 |
| 19.05.2025 | 11,51 | 11,63 | 11,02 | 11,04 | -5,40% | 168.029,00 |
| 16.05.2025 | 11,70 | 11,79 | 11,47 | 11,67 | -0,26% | 214.226,00 |
| 15.05.2025 | 11,77 | 11,99 | 11,37 | 11,70 | -0,59% | 345.971,00 |
| 14.05.2025 | 11,93 | 12,01 | 11,52 | 11,77 | -1,83% | 309.443,00 |
| 13.05.2025 | 12,16 | 12,40 | 11,77 | 11,99 | -0,33% | 240.021,00 |
| 12.05.2025 | 12,19 | 12,19 | 11,85 | 12,03 | 0,92% | 239.769,00 |
| 09.05.2025 | 11,66 | 11,93 | 11,44 | 11,92 | 1,62% | 199.578,00 |
| 08.05.2025 | 11,60 | 11,83 | 11,47 | 11,73 | 1,47% | 258.723,00 |
| 07.05.2025 | 11,73 | 11,99 | 11,44 | 11,56 | -1,45% | 223.564,00 |
| 06.05.2025 | 11,16 | 11,83 | 11,11 | 11,73 | 4,36% | 269.662,00 |
| 05.05.2025 | 11,92 | 11,92 | 10,95 | 11,24 | -6,18% | 477.663,00 |
| 02.05.2025 | 11,58 | 12,64 | 11,47 | 11,98 | 4,26% | 464.528,00 |
| 01.05.2025 | 11,20 | 11,53 | 10,88 | 11,49 | 3,23% | 482.275,00 |
| 30.04.2025 | 12,03 | 12,98 | 10,07 | 11,13 | -14,52% | 854.000,00 |
| 29.04.2025 | 12,77 | 13,04 | 12,66 | 13,02 | 1,48% | 193.781,00 |
| 28.04.2025 | 12,71 | 12,87 | 12,49 | 12,83 | 0,79% | 191.970,00 |
| 25.04.2025 | 12,83 | 12,92 | 12,52 | 12,73 | -1,77% | 187.007,00 |
| 24.04.2025 | 12,81 | 13,04 | 12,77 | 12,96 | 1,09% | 125.571,00 |
| 23.04.2025 | 13,08 | 13,12 | 12,65 | 12,82 | -0,93% | 163.000,00 |
| 22.04.2025 | 12,96 | 13,05 | 12,59 | 12,94 | 1,01% | 181.284,00 |
| 21.04.2025 | 13,01 | 13,09 | 12,64 | 12,81 | -1,99% | 196.685,00 |
| 17.04.2025 | 12,80 | 13,10 | 12,52 | 13,07 | 1,79% | 207.495,00 |
| 16.04.2025 | 13,03 | 13,40 | 12,58 | 12,84 | -1,31% | 179.194,00 |
| 15.04.2025 | 12,39 | 13,13 | 12,39 | 13,01 | 1,09% | 169.327,00 |
| 14.04.2025 | 12,51 | 13,02 | 12,46 | 12,87 | 1,66% | 218.617,00 |
| 11.04.2025 | 12,50 | 12,71 | 12,31 | 12,66 | 1,28% | 237.245,00 |
| 10.04.2025 | 12,54 | 12,60 | 12,07 | 12,50 | -0,64% | 246.409,00 |
| 09.04.2025 | 12,38 | 13,16 | 12,00 | 12,58 | 1,04% | 404.524,00 |
| 08.04.2025 | 12,33 | 12,83 | 12,25 | 12,45 | 3,19% | 405.703,00 |
| 07.04.2025 | 11,61 | 12,49 | 11,44 | 12,07 | -2,31% | 707.488,00 |
| 04.04.2025 | 12,40 | 12,68 | 11,80 | 12,35 | -3,21% | 484.779,00 |
| 03.04.2025 | 12,88 | 13,17 | 12,52 | 12,76 | -2,60% | 361.539,00 |
| 02.04.2025 | 12,58 | 13,17 | 12,58 | 13,10 | 2,75% | 202.917,00 |
| 01.04.2025 | 12,52 | 12,80 | 12,41 | 12,75 | 1,43% | 161.442,00 |
| 31.03.2025 | 12,71 | 12,94 | 12,47 | 12,57 | -1,33% | 241.046,00 |
| 28.03.2025 | 13,46 | 13,61 | 12,73 | 12,74 | -5,49% | 201.813,00 |
| 27.03.2025 | 12,96 | 13,53 | 12,92 | 13,48 | 3,69% | 227.961,00 |
| 26.03.2025 | 12,70 | 13,03 | 12,62 | 13,00 | 2,69% | 196.138,00 |
| 25.03.2025 | 12,80 | 12,93 | 12,56 | 12,66 | -1,40% | 450.208,00 |
| 24.03.2025 | 12,76 | 13,05 | 12,73 | 12,84 | 0,47% | 456.380,00 |
| 21.03.2025 | 12,60 | 12,86 | 12,52 | 12,78 | 2,65% | 1.067.398,00 |
| 20.03.2025 | 12,40 | 12,64 | 12,22 | 12,45 | -0,80% | 469.204,00 |
| 19.03.2025 | 12,68 | 12,71 | 12,31 | 12,55 | -1,18% | 565.544,00 |
| 18.03.2025 | 12,38 | 12,77 | 12,28 | 12,70 | 2,17% | 238.904,00 |
| 17.03.2025 | 12,27 | 12,47 | 12,07 | 12,43 | 1,22% | 226.990,00 |
| 14.03.2025 | 12,16 | 12,33 | 11,91 | 12,28 | 1,57% | 204.749,00 |
| 13.03.2025 | 12,07 | 12,41 | 11,70 | 12,09 | 0,17% | 233.202,00 |
| 12.03.2025 | 12,60 | 12,63 | 11,78 | 12,07 | -0,98% | 318.271,00 |
| 11.03.2025 | 11,83 | 12,23 | 11,56 | 12,19 | 3,48% | 316.419,00 |
| 10.03.2025 | 11,73 | 11,88 | 11,48 | 11,78 | -0,17% | 286.380,00 |
| 07.03.2025 | 11,53 | 11,82 | 11,03 | 11,80 | 2,16% | 229.652,00 |
| 06.03.2025 | 11,26 | 11,56 | 10,94 | 11,55 | 1,67% | 256.087,00 |
| 05.03.2025 | 11,12 | 11,54 | 10,80 | 11,36 | 1,88% | 286.106,00 |
| 04.03.2025 | 10,94 | 11,29 | 10,90 | 11,15 | 1,27% | 243.217,00 |
| 03.03.2025 | 10,84 | 11,06 | 10,74 | 11,01 | 1,85% | 192.196,00 |
| 28.02.2025 | 10,78 | 10,89 | 10,61 | 10,81 | 0,46% | 235.954,00 |
| 27.02.2025 | 10,54 | 10,77 | 10,48 | 10,76 | 1,80% | 231.909,00 |
| 26.02.2025 | 10,82 | 10,86 | 10,48 | 10,57 | -3,47% | 193.392,00 |
| 25.02.2025 | 11,26 | 11,26 | 10,92 | 10,95 | -2,67% | 209.297,00 |
| 24.02.2025 | 10,88 | 11,33 | 10,71 | 11,25 | 4,36% | 275.006,00 |
| 21.02.2025 | 10,84 | 11,45 | 10,49 | 10,78 | 1,51% | 365.651,00 |
| 20.02.2025 | 11,95 | 12,04 | 9,77 | 10,62 | -10,15% | 623.479,00 |
| 19.02.2025 | 11,78 | 12,15 | 11,60 | 11,82 | -1,25% | 197.894,00 |
| 18.02.2025 | 11,88 | 12,06 | 11,76 | 11,97 | 0,59% | 143.497,00 |
| 14.02.2025 | 11,97 | 12,14 | 11,75 | 11,90 | -0,08% | 125.103,00 |
| 13.02.2025 | 11,65 | 11,97 | 11,62 | 11,91 | 3,57% | 168.627,00 |
| 12.02.2025 | 11,75 | 11,83 | 11,47 | 11,50 | -3,12% | 170.679,00 |
| 11.02.2025 | 11,73 | 12,00 | 11,72 | 11,87 | 0,25% | 134.512,00 |
| 10.02.2025 | 11,47 | 11,90 | 11,46 | 11,84 | 3,68% | 151.454,00 |
| 07.02.2025 | 11,49 | 11,49 | 11,11 | 11,42 | -0,61% | 179.665,00 |
| 06.02.2025 | 11,56 | 11,76 | 11,36 | 11,49 | -0,43% | 154.626,00 |