2,830€
-1,05%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,87 | 2,87 | 2,76 | 2,83 | -1,05% | - |
| 29.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,35% | 10,00 |
| 28.01.2025 | 2,71 | 2,87 | 2,59 | 2,85 | 5,56% | - |
| 27.01.2025 | 2,68 | 2,70 | 2,68 | 2,70 | -0,74% | 170,00 |
| 24.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 5,84% | 182,00 |
| 23.01.2025 | 2,57 | 2,59 | 2,53 | 2,57 | 0,00% | - |
| 22.01.2025 | 2,54 | 2,63 | 2,51 | 2,57 | 0,78% | - |
| 21.01.2025 | 2,49 | 2,57 | 2,49 | 2,55 | 1,19% | - |
| 20.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 100,00 |
| 17.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 16.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 7,50% | - |
| 15.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 14.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 13.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 10.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 09.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 08.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 07.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 06.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,15% | - |
| 03.01.2025 | 2,60 | 2,65 | 2,57 | 2,61 | 0,00% | - |
| 02.01.2025 | 2,58 | 2,79 | 2,57 | 2,61 | 1,95% | - |
| 30.12.2024 | 2,58 | 2,58 | 2,56 | 2,56 | -1,54% | - |
| 27.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 241,00 |
| 23.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | 2.488,00 |
| 20.12.2024 | 2,62 | 2,62 | 2,56 | 2,56 | -0,78% | 3.957,00 |
| 19.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -7,19% | 250,00 |
| 18.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 8,59% | 1.000,00 |
| 17.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 9.631,00 |
| 16.12.2024 | 2,50 | 2,56 | 2,50 | 2,56 | 3,23% | 3.070,00 |
| 13.12.2024 | 2,58 | 2,58 | 2,48 | 2,48 | -17,06% | 10.030,00 |
| 12.12.2024 | 2,98 | 3,05 | 2,93 | 2,99 | 2,40% | - |
| 11.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,68% | 90,00 |
| 10.12.2024 | 2,99 | 3,04 | 2,91 | 2,97 | -1,66% | - |
| 09.12.2024 | 2,98 | 3,02 | 2,98 | 3,02 | 2,72% | 529,00 |
| 06.12.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | 1.050,00 |
| 05.12.2024 | 2,96 | 3,05 | 2,86 | 2,90 | -2,36% | - |
| 04.12.2024 | 2,93 | 2,99 | 2,91 | 2,97 | 1,37% | - |
| 03.12.2024 | 3,04 | 3,05 | 2,91 | 2,93 | -1,01% | - |
| 02.12.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 3,14% | 4.500,00 |
| 29.11.2024 | 2,98 | 3,00 | 2,83 | 2,87 | -4,01% | - |
| 28.11.2024 | 2,99 | 2,99 | 2,98 | 2,99 | 0,34% | - |
| 27.11.2024 | 3,01 | 3,06 | 2,92 | 2,98 | 0,68% | - |
| 26.11.2024 | 3,03 | 3,05 | 2,92 | 2,96 | -4,52% | - |
| 25.11.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 6,16% | 150,00 |
| 22.11.2024 | 2,88 | 2,92 | 2,88 | 2,92 | 2,10% | 3.100,00 |
| 21.11.2024 | 2,69 | 2,86 | 2,68 | 2,86 | 10,85% | - |
| 20.11.2024 | 2,55 | 2,60 | 2,51 | 2,58 | 0,78% | - |
| 19.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | 200,00 |
| 18.11.2024 | 2,68 | 2,68 | 2,56 | 2,62 | -2,60% | - |
| 15.11.2024 | 2,70 | 2,78 | 2,64 | 2,69 | -0,37% | - |
| 14.11.2024 | 2,72 | 2,74 | 2,68 | 2,70 | -4,26% | - |
| 13.11.2024 | 2,69 | 2,83 | 2,66 | 2,82 | 1,44% | - |
| 12.11.2024 | 2,70 | 2,82 | 2,66 | 2,78 | 0,00% | - |
| 11.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | 70,00 |
| 08.11.2024 | 2,76 | 2,84 | 2,76 | 2,76 | 2,99% | 550,00 |
| 07.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | 370,00 |
| 06.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | 10,00 |
| 05.11.2024 | 2,14 | 2,76 | 2,14 | 2,60 | 18,18% | 2.596,00 |
| 04.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 6,28% | 500,00 |
| 01.11.2024 | 2,05 | 2,07 | 2,02 | 2,07 | 5,08% | - |
| 31.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | 170,00 |
| 30.10.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 3,13% | 72,00 |
| 29.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 4,35% | 150,00 |
| 28.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,87% | 54,00 |
| 25.10.2024 | 1,86 | 1,90 | 1,83 | 1,88 | 1,63% | - |
| 24.10.2024 | 1,85 | 1,87 | 1,82 | 1,85 | 0,27% | - |
| 23.10.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -1,87% | 6.028,00 |
| 22.10.2024 | 1,86 | 1,92 | 1,85 | 1,88 | 2,74% | - |
| 21.10.2024 | 1,82 | 1,92 | 1,81 | 1,83 | 3,11% | - |
| 18.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,01% | 2.830,00 |
| 17.10.2024 | 1,93 | 1,95 | 1,83 | 1,83 | -5,19% | - |
| 16.10.2024 | 1,92 | 1,93 | 1,89 | 1,93 | -1,03% | - |
| 15.10.2024 | 1,94 | 1,96 | 1,90 | 1,95 | 2,91% | - |
| 14.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 8,31% | 10,00 |
| 11.10.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 3,56% | - |
| 10.10.2024 | 1,69 | 1,71 | 1,63 | 1,69 | -0,88% | - |
| 09.10.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -0,58% | 5.172,00 |
| 08.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -5,79% | 250,00 |
| 07.10.2024 | 1,98 | 2,01 | 1,81 | 1,82 | -4,72% | - |
| 04.10.2024 | 1,83 | 1,94 | 1,83 | 1,91 | 6,13% | - |
| 03.10.2024 | 1,81 | 1,81 | 1,77 | 1,80 | 1,70% | - |
| 02.10.2024 | 1,74 | 1,77 | 1,72 | 1,77 | -0,56% | - |
| 01.10.2024 | 1,83 | 1,85 | 1,77 | 1,78 | 0,85% | - |
| 30.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | 600,00 |
| 27.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 26.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 25.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 24.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 23.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,35% | - |
| 20.09.2024 | 1,69 | 1,71 | 1,69 | 1,70 | -0,58% | - |
| 19.09.2024 | 1,74 | 1,78 | 1,70 | 1,71 | 0,88% | - |
| 18.09.2024 | 1,72 | 1,73 | 1,69 | 1,70 | 2,73% | - |
| 17.09.2024 | 1,69 | 1,73 | 1,65 | 1,65 | -0,60% | - |
| 16.09.2024 | 1,69 | 1,70 | 1,58 | 1,66 | -2,35% | - |
| 13.09.2024 | 1,63 | 1,72 | 1,63 | 1,70 | 6,92% | - |
| 12.09.2024 | 1,63 | 1,65 | 1,57 | 1,59 | 2,25% | - |
| 11.09.2024 | 1,58 | 1,61 | 1,52 | 1,56 | -2,51% | - |
| 10.09.2024 | 1,59 | 1,61 | 1,57 | 1,60 | -1,54% | - |
| 09.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,93% | 4.000,00 |
| 06.09.2024 | 1,62 | 1,66 | 1,60 | 1,61 | -0,31% | - |