2,250€
5,14%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,14 | 2,28 | 2,14 | 2,28 | 6,54% | 2.300,00 |
| 12.02.2026 | 2,34 | 2,34 | 2,14 | 2,14 | -6,14% | 4.000,00 |
| 11.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 111,00 |
| 10.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | 1.000,00 |
| 09.02.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | 6.795,00 |
| 06.02.2026 | 2,32 | 2,32 | 2,12 | 2,18 | -5,22% | 15.190,00 |
| 05.02.2026 | 2,10 | 2,32 | 2,04 | 2,30 | 12,75% | 11.529,00 |
| 04.02.2026 | 1,62 | 2,16 | 1,56 | 2,04 | 46,76% | 21.783,00 |
| 03.02.2026 | 1,48 | 1,48 | 1,39 | 1,39 | 0,00% | 23.872,00 |
| 02.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | 2.800,00 |
| 30.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | 538,00 |
| 29.01.2026 | 1,44 | 1,44 | 1,35 | 1,37 | -5,21% | - |
| 28.01.2026 | 1,43 | 1,45 | 1,43 | 1,44 | -1,37% | - |
| 27.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | 2.800,00 |
| 26.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,76% | 5.022,00 |
| 23.01.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 0,35% | - |
| 22.01.2026 | 1,45 | 1,47 | 1,42 | 1,45 | 3,21% | - |
| 21.01.2026 | 1,36 | 1,40 | 1,35 | 1,40 | 1,45% | - |
| 20.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | 40,00 |
| 19.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | 900,00 |
| 16.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -4,82% | 250,00 |
| 15.01.2026 | 1,57 | 1,61 | 1,54 | 1,56 | -0,96% | - |
| 14.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | 300,00 |
| 13.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 200,00 |
| 12.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | 600,00 |
| 09.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | 500,00 |
| 08.01.2026 | 1,66 | 1,67 | 1,62 | 1,62 | -1,52% | - |
| 07.01.2026 | 1,65 | 1,67 | 1,64 | 1,65 | -0,60% | - |
| 06.01.2026 | 1,67 | 1,68 | 1,65 | 1,66 | 1,22% | - |
| 05.01.2026 | 1,63 | 1,66 | 1,62 | 1,64 | -1,51% | - |
| 02.01.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -1,78% | 286,00 |
| 30.12.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -0,59% | 310,00 |
| 29.12.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | 1.000,00 |
| 23.12.2025 | 1,74 | 1,75 | 1,67 | 1,73 | -4,42% | - |
| 22.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | 500,00 |
| 19.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | 210,00 |
| 18.12.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | 664,00 |
| 17.12.2025 | 1,84 | 1,85 | 1,80 | 1,83 | 2,81% | - |
| 16.12.2025 | 1,74 | 1,78 | 1,74 | 1,78 | -4,30% | - |
| 15.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | 1.311,00 |
| 12.12.2025 | 1,84 | 1,86 | 1,83 | 1,83 | -3,17% | - |
| 11.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,16% | 1.712,00 |
| 10.12.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 1,09% | 3.623,00 |
| 09.12.2025 | 1,75 | 1,83 | 1,74 | 1,83 | 4,57% | - |
| 08.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | 42,00 |
| 05.12.2025 | 1,75 | 1,76 | 1,73 | 1,76 | 0,57% | - |
| 04.12.2025 | 1,75 | 1,76 | 1,73 | 1,75 | 3,55% | - |
| 03.12.2025 | 1,66 | 1,70 | 1,65 | 1,69 | 1,20% | - |
| 02.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | 139,00 |
| 01.12.2025 | 1,66 | 1,69 | 1,64 | 1,68 | 0,00% | - |
| 28.11.2025 | 1,68 | 1,70 | 1,68 | 1,68 | 0,30% | - |
| 27.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,89% | - |
| 26.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 2.349,00 |
| 25.11.2025 | 1,64 | 1,70 | 1,64 | 1,69 | 0,00% | - |
| 24.11.2025 | 1,67 | 1,69 | 1,64 | 1,69 | 6,96% | - |
| 21.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,24% | 3.126,00 |
| 20.11.2025 | 1,63 | 1,67 | 1,63 | 1,65 | 1,85% | - |
| 19.11.2025 | 1,64 | 1,65 | 1,62 | 1,62 | -1,22% | - |
| 18.11.2025 | 1,61 | 1,64 | 1,60 | 1,64 | -0,61% | - |
| 17.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | 300,00 |
| 14.11.2025 | 1,69 | 1,69 | 1,64 | 1,66 | -5,68% | - |
| 13.11.2025 | 1,76 | 1,78 | 1,74 | 1,76 | 2,33% | - |
| 12.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | 520,00 |
| 11.11.2025 | 1,70 | 1,76 | 1,68 | 1,70 | 1,80% | - |
| 10.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | 596,00 |
| 07.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,49% | 100,00 |
| 06.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -9,95% | 901,00 |
| 05.11.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 24,43% | 2.341,00 |
| 04.11.2025 | 1,60 | 1,62 | 1,54 | 1,54 | -5,25% | - |
| 03.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | 118,00 |
| 31.10.2025 | 1,58 | 1,66 | 1,57 | 1,65 | 1,23% | - |
| 30.10.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 0,62% | 410,00 |
| 29.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,14% | 1.000,00 |
| 28.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | 20,00 |
| 27.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,94% | 901,00 |
| 24.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | 1.000,00 |
| 23.10.2025 | 1,67 | 1,67 | 1,60 | 1,60 | -2,44% | - |
| 22.10.2025 | 1,64 | 1,65 | 1,60 | 1,64 | 1,86% | - |
| 21.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 50,00 |
| 20.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | 4.157,00 |
| 17.10.2025 | 1,56 | 1,61 | 1,56 | 1,60 | -0,62% | - |
| 16.10.2025 | 1,64 | 1,67 | 1,60 | 1,61 | -4,17% | - |
| 15.10.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 6,67% | 1.260,00 |
| 14.10.2025 | 1,58 | 1,59 | 1,53 | 1,58 | 0,32% | - |
| 13.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | 300,00 |
| 10.10.2025 | 1,72 | 1,72 | 1,60 | 1,60 | -2,44% | 6.120,00 |
| 09.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | 1.960,00 |
| 08.10.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 1,21% | 3.510,00 |
| 07.10.2025 | 1,76 | 1,77 | 1,65 | 1,65 | -5,17% | 3.578,00 |
| 06.10.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -3,33% | 5.800,00 |
| 03.10.2025 | 1,80 | 1,81 | 1,80 | 1,80 | 2,27% | 17.286,00 |
| 02.10.2025 | 1,83 | 1,83 | 1,76 | 1,76 | -1,12% | 2.754,00 |
| 01.10.2025 | 1,79 | 1,84 | 1,77 | 1,78 | -1,11% | - |
| 30.09.2025 | 1,91 | 1,91 | 1,80 | 1,80 | -5,76% | 590,00 |
| 29.09.2025 | 1,93 | 1,94 | 1,91 | 1,91 | 0,26% | 3.278,00 |
| 26.09.2025 | 1,89 | 1,93 | 1,89 | 1,91 | 0,79% | - |
| 25.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -5,03% | 500,00 |
| 24.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | 50,00 |
| 23.09.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 10,80% | 667,00 |
| 22.09.2025 | 1,81 | 1,81 | 1,76 | 1,76 | -8,81% | 1.187,00 |