16,130$
-0,62%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,20 | 16,76 | 16,04 | 16,16 | -0,43% | 264.911,00 |
| 07.05.2026 | 16,18 | 16,52 | 15,79 | 16,23 | 0,06% | 318.588,00 |
| 06.05.2026 | 16,05 | 16,40 | 15,60 | 16,22 | 1,06% | 338.355,00 |
| 05.05.2026 | 15,76 | 16,24 | 15,40 | 16,05 | 2,13% | 373.117,00 |
| 04.05.2026 | 16,26 | 16,92 | 15,71 | 15,72 | -3,53% | 476.619,00 |
| 01.05.2026 | 15,40 | 16,49 | 13,06 | 16,29 | 3,43% | 1.124.538,00 |
| 30.04.2026 | 15,20 | 15,93 | 15,01 | 15,75 | 4,37% | 622.390,00 |
| 29.04.2026 | 16,42 | 16,51 | 15,02 | 15,09 | -8,38% | 498.065,00 |
| 28.04.2026 | 16,19 | 16,57 | 16,19 | 16,47 | 2,30% | 289.389,00 |
| 27.04.2026 | 16,24 | 16,40 | 15,65 | 16,10 | 0,44% | 580.036,00 |
| 24.04.2026 | 16,92 | 17,10 | 15,98 | 16,03 | -6,23% | 345.601,00 |
| 23.04.2026 | 17,00 | 17,34 | 16,98 | 17,10 | 1,39% | 439.155,00 |
| 22.04.2026 | 16,94 | 17,35 | 16,71 | 16,86 | -0,30% | 260.397,00 |
| 21.04.2026 | 16,71 | 17,12 | 16,65 | 16,91 | 1,20% | 308.562,00 |
| 20.04.2026 | 16,15 | 16,87 | 16,12 | 16,71 | 2,64% | 355.354,00 |
| 17.04.2026 | 16,07 | 16,36 | 16,05 | 16,28 | 2,39% | 278.135,00 |
| 16.04.2026 | 15,46 | 16,22 | 15,36 | 15,90 | 2,45% | 399.987,00 |
| 15.04.2026 | 15,13 | 15,52 | 15,11 | 15,52 | 2,31% | 175.368,00 |
| 14.04.2026 | 15,08 | 15,29 | 14,76 | 15,17 | -0,39% | 213.655,00 |
| 13.04.2026 | 15,12 | 15,36 | 15,07 | 15,23 | 0,59% | 156.324,00 |
| 10.04.2026 | 15,04 | 15,23 | 14,87 | 15,14 | 0,60% | 162.354,00 |
| 09.04.2026 | 15,40 | 15,46 | 14,55 | 15,05 | 4,30% | 290.040,00 |
| 08.04.2026 | 14,82 | 14,82 | 14,38 | 14,43 | -0,62% | 239.820,00 |
| 07.04.2026 | 14,29 | 14,77 | 14,29 | 14,52 | -1,69% | 180.829,00 |
| 06.04.2026 | 14,86 | 15,01 | 14,56 | 14,77 | -2,19% | 269.811,00 |
| 02.04.2026 | 15,14 | 15,42 | 14,93 | 15,10 | -0,98% | 243.198,00 |
| 01.04.2026 | 15,41 | 15,59 | 15,22 | 15,25 | -1,13% | 188.536,00 |
| 31.03.2026 | 15,24 | 15,45 | 14,97 | 15,43 | 2,56% | 241.066,00 |
| 30.03.2026 | 14,83 | 15,08 | 14,67 | 15,04 | 2,38% | 237.409,00 |
| 27.03.2026 | 14,71 | 14,92 | 14,63 | 14,69 | -1,28% | 145.687,00 |
| 26.03.2026 | 14,66 | 15,05 | 14,66 | 14,88 | 0,74% | 168.551,00 |
| 25.03.2026 | 14,96 | 14,96 | 14,66 | 14,77 | 0,54% | 189.211,00 |
| 24.03.2026 | 14,46 | 15,16 | 14,46 | 14,69 | 0,48% | 256.394,00 |
| 23.03.2026 | 14,23 | 14,74 | 14,17 | 14,62 | 4,58% | 246.302,00 |
| 20.03.2026 | 14,35 | 14,42 | 13,97 | 13,98 | -2,58% | 673.713,00 |
| 19.03.2026 | 14,50 | 14,66 | 14,17 | 14,35 | -1,37% | 236.173,00 |
| 18.03.2026 | 14,66 | 14,85 | 14,10 | 14,55 | -2,02% | 203.552,00 |
| 17.03.2026 | 14,93 | 15,12 | 14,80 | 14,85 | 0,68% | 215.210,00 |
| 16.03.2026 | 14,81 | 14,93 | 14,38 | 14,75 | 0,48% | 182.326,00 |
| 13.03.2026 | 14,76 | 15,00 | 14,46 | 14,68 | -0,47% | 178.538,00 |
| 12.03.2026 | 14,33 | 14,87 | 14,04 | 14,75 | 1,51% | 217.269,00 |
| 11.03.2026 | 14,51 | 14,75 | 14,35 | 14,53 | -1,16% | 222.195,00 |
| 10.03.2026 | 14,42 | 14,95 | 14,32 | 14,70 | 1,31% | 218.464,00 |
| 09.03.2026 | 15,10 | 15,17 | 14,27 | 14,51 | -5,04% | 268.189,00 |
| 06.03.2026 | 15,16 | 15,63 | 14,96 | 15,28 | -0,71% | 398.871,00 |
| 05.03.2026 | 15,46 | 15,92 | 15,30 | 15,39 | -1,47% | 496.330,00 |
| 04.03.2026 | 14,37 | 15,70 | 14,19 | 15,62 | 9,15% | 484.212,00 |
| 03.03.2026 | 13,62 | 14,32 | 13,35 | 14,31 | 3,25% | 196.216,00 |
| 02.03.2026 | 13,50 | 14,07 | 13,46 | 13,86 | 1,69% | 269.759,00 |
| 27.02.2026 | 13,79 | 14,01 | 13,47 | 13,63 | -2,36% | 344.687,00 |
| 26.02.2026 | 13,75 | 14,38 | 13,36 | 13,96 | 3,03% | 365.785,00 |
| 25.02.2026 | 13,47 | 13,56 | 13,38 | 13,55 | 0,97% | 247.239,00 |
| 24.02.2026 | 13,33 | 13,49 | 13,24 | 13,42 | 0,60% | 191.923,00 |
| 23.02.2026 | 13,40 | 13,56 | 13,23 | 13,34 | -0,97% | 236.733,00 |
| 20.02.2026 | 13,42 | 13,48 | 13,09 | 13,47 | 0,37% | 254.452,00 |
| 19.02.2026 | 13,15 | 13,54 | 13,11 | 13,42 | 1,82% | 334.492,00 |
| 18.02.2026 | 12,83 | 13,22 | 12,83 | 13,18 | 1,31% | 201.654,00 |
| 17.02.2026 | 12,96 | 13,14 | 12,94 | 13,01 | 0,54% | 141.530,00 |
| 13.02.2026 | 12,80 | 12,96 | 12,53 | 12,94 | 1,25% | 338.365,00 |
| 12.02.2026 | 12,82 | 12,98 | 12,56 | 12,78 | 1,03% | 325.951,00 |
| 11.02.2026 | 12,65 | 12,95 | 12,52 | 12,65 | 0,00% | 376.137,00 |
| 10.02.2026 | 12,52 | 12,89 | 12,51 | 12,65 | 1,36% | 217.443,00 |
| 09.02.2026 | 12,23 | 12,55 | 11,96 | 12,48 | 2,13% | 256.988,00 |
| 06.02.2026 | 12,18 | 12,52 | 12,11 | 12,22 | 0,49% | 411.518,00 |
| 05.02.2026 | 11,84 | 12,22 | 11,64 | 12,16 | 3,58% | 617.343,00 |
| 04.02.2026 | 11,87 | 12,13 | 11,67 | 11,74 | -0,34% | 238.593,00 |
| 03.02.2026 | 11,92 | 12,24 | 11,69 | 11,78 | -1,59% | 267.463,00 |
| 02.02.2026 | 11,84 | 12,22 | 11,78 | 11,97 | 0,84% | 320.113,00 |
| 30.01.2026 | 11,23 | 11,88 | 11,23 | 11,87 | 5,14% | 352.198,00 |
| 29.01.2026 | 11,08 | 11,33 | 11,08 | 11,29 | 2,26% | 238.797,00 |
| 28.01.2026 | 11,16 | 11,32 | 11,03 | 11,04 | -0,54% | 224.819,00 |
| 27.01.2026 | 11,29 | 11,29 | 10,80 | 11,10 | -0,54% | 373.725,00 |
| 26.01.2026 | 11,13 | 11,36 | 11,05 | 11,16 | 0,36% | 276.333,00 |
| 23.01.2026 | 11,56 | 11,56 | 11,09 | 11,12 | -4,47% | 379.670,00 |
| 22.01.2026 | 11,68 | 11,82 | 11,62 | 11,64 | -0,17% | 247.901,00 |
| 21.01.2026 | 11,33 | 11,76 | 11,15 | 11,66 | 4,29% | 313.973,00 |
| 20.01.2026 | 11,38 | 11,55 | 11,17 | 11,18 | -3,95% | 299.613,00 |
| 16.01.2026 | 11,68 | 11,73 | 11,55 | 11,64 | 0,09% | 347.165,00 |
| 15.01.2026 | 11,59 | 11,69 | 11,45 | 11,63 | 0,43% | 289.357,00 |
| 14.01.2026 | 11,76 | 11,87 | 11,53 | 11,58 | -1,45% | 280.487,00 |
| 13.01.2026 | 11,75 | 11,88 | 11,61 | 11,75 | -0,09% | 233.627,00 |
| 12.01.2026 | 11,50 | 11,84 | 11,50 | 11,76 | 1,73% | 208.363,00 |
| 09.01.2026 | 11,62 | 11,77 | 11,44 | 11,56 | -0,52% | 185.407,00 |
| 08.01.2026 | 11,50 | 11,80 | 11,50 | 11,62 | 0,61% | 228.866,00 |
| 07.01.2026 | 11,62 | 11,88 | 11,39 | 11,55 | -0,17% | 224.824,00 |
| 06.01.2026 | 11,22 | 11,59 | 11,22 | 11,57 | 2,21% | 232.383,00 |
| 05.01.2026 | 11,20 | 11,59 | 11,20 | 11,32 | 0,09% | 240.447,00 |
| 02.01.2026 | 11,58 | 11,64 | 11,28 | 11,31 | -2,16% | 307.564,00 |
| 31.12.2025 | 11,61 | 11,63 | 11,46 | 11,56 | -0,52% | 284.681,00 |
| 30.12.2025 | 11,50 | 11,84 | 11,46 | 11,62 | 0,78% | 228.703,00 |
| 29.12.2025 | 11,26 | 11,54 | 11,26 | 11,53 | 1,95% | 291.655,00 |
| 26.12.2025 | 11,39 | 11,40 | 11,20 | 11,31 | -0,88% | 181.255,00 |
| 24.12.2025 | 11,34 | 11,45 | 11,19 | 11,41 | 0,71% | 158.747,00 |
| 23.12.2025 | 11,25 | 11,61 | 11,25 | 11,33 | 0,18% | 450.171,00 |
| 22.12.2025 | 11,17 | 11,45 | 11,13 | 11,31 | 0,98% | 274.726,00 |
| 19.12.2025 | 11,49 | 11,64 | 11,16 | 11,20 | -3,03% | 838.136,00 |
| 18.12.2025 | 11,68 | 11,80 | 11,55 | 11,55 | -1,03% | 433.585,00 |
| 17.12.2025 | 11,91 | 12,07 | 11,56 | 11,67 | -1,85% | 563.670,00 |
| 16.12.2025 | 11,71 | 12,06 | 11,71 | 11,89 | -0,17% | 553.056,00 |
| 15.12.2025 | 11,73 | 11,95 | 11,54 | 11,91 | 1,62% | 471.714,00 |