1,625€
1,88%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 1,59 | 1,70 | 1,56 | 1,64 | 2,51% | - |
| 07.08.2025 | 1,51 | 1,60 | 1,50 | 1,60 | 7,05% | - |
| 06.08.2025 | 1,54 | 1,54 | 1,47 | 1,49 | -8,59% | 1.850,00 |
| 05.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 50,00 |
| 04.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 500,00 |
| 01.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -5,23% | 2.500,00 |
| 31.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | 2.000,00 |
| 30.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -8,06% | 550,00 |
| 29.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,33% | 15,00 |
| 28.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 4,35% | 1.000,00 |
| 25.07.2025 | 1,73 | 1,76 | 1,72 | 1,73 | -0,86% | - |
| 24.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | 3.150,00 |
| 23.07.2025 | 1,74 | 1,79 | 1,73 | 1,78 | 2,89% | - |
| 22.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | 200,00 |
| 21.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | 3.500,00 |
| 18.07.2025 | 1,69 | 1,70 | 1,64 | 1,64 | -3,53% | - |
| 17.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | 900,00 |
| 16.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | 500,00 |
| 15.07.2025 | 1,68 | 1,71 | 1,68 | 1,69 | 3,05% | 4.155,00 |
| 14.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,65% | 50,00 |
| 11.07.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -3,91% | - |
| 10.07.2025 | 1,82 | 1,83 | 1,79 | 1,79 | -2,19% | - |
| 09.07.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -0,54% | 110,00 |
| 08.07.2025 | 1,76 | 1,84 | 1,76 | 1,84 | 1,10% | - |
| 07.07.2025 | 1,84 | 1,84 | 1,81 | 1,82 | 0,00% | 3.950,00 |
| 04.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 03.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | 280,00 |
| 02.07.2025 | 1,74 | 1,80 | 1,73 | 1,80 | 6,51% | - |
| 01.07.2025 | 1,66 | 1,71 | 1,64 | 1,69 | 3,05% | - |
| 30.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 4,46% | 600,00 |
| 27.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,62% | 191,00 |
| 26.06.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -2,83% | - |
| 25.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 28,00 |
| 24.06.2025 | 1,52 | 1,59 | 1,52 | 1,59 | 4,95% | - |
| 23.06.2025 | 1,52 | 1,54 | 1,51 | 1,52 | -2,88% | - |
| 20.06.2025 | 1,61 | 1,61 | 1,56 | 1,56 | -1,58% | 930,00 |
| 19.06.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -2,76% | - |
| 18.06.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,00% | 1.530,00 |
| 17.06.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 8,67% | 3.489,00 |
| 16.06.2025 | 1,51 | 1,52 | 1,46 | 1,50 | -2,91% | - |
| 13.06.2025 | 1,55 | 1,57 | 1,53 | 1,55 | -0,96% | - |
| 12.06.2025 | 1,57 | 1,59 | 1,53 | 1,56 | -5,45% | - |
| 11.06.2025 | 1,63 | 1,67 | 1,61 | 1,65 | 3,77% | - |
| 10.06.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -1,85% | 98,00 |
| 09.06.2025 | 1,59 | 1,67 | 1,58 | 1,62 | 3,85% | - |
| 06.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | 3.235,00 |
| 05.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 4,03% | 14,00 |
| 04.06.2025 | 1,49 | 1,51 | 1,47 | 1,49 | 1,36% | - |
| 03.06.2025 | 1,40 | 1,47 | 1,39 | 1,47 | 6,52% | - |
| 02.06.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -4,83% | 460,00 |
| 30.05.2025 | 1,46 | 1,46 | 1,42 | 1,45 | 0,00% | - |
| 29.05.2025 | 1,44 | 1,47 | 1,42 | 1,45 | 0,69% | - |
| 28.05.2025 | 1,47 | 1,48 | 1,43 | 1,44 | 0,70% | - |
| 27.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | 8.929,00 |
| 26.05.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -0,35% | - |
| 23.05.2025 | 1,50 | 1,50 | 1,42 | 1,42 | -4,05% | 51,00 |
| 22.05.2025 | 1,44 | 1,48 | 1,40 | 1,48 | -4,52% | 2.545,00 |
| 21.05.2025 | 1,58 | 1,59 | 1,51 | 1,55 | 1,97% | - |
| 20.05.2025 | 1,58 | 1,60 | 1,51 | 1,52 | -3,80% | 5.190,00 |
| 19.05.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -3,66% | 5.500,00 |
| 16.05.2025 | 1,61 | 1,64 | 1,58 | 1,64 | 1,23% | 1.890,00 |
| 15.05.2025 | 1,61 | 1,62 | 1,61 | 1,62 | -3,57% | 900,00 |
| 14.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,55% | 630,00 |
| 13.05.2025 | 1,75 | 1,78 | 1,71 | 1,76 | 3,53% | - |
| 12.05.2025 | 1,68 | 1,72 | 1,68 | 1,70 | 4,94% | 3.612,00 |
| 09.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | 2.000,00 |
| 08.05.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 3,21% | - |
| 07.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | 618,00 |
| 06.05.2025 | 1,58 | 1,61 | 1,54 | 1,56 | -4,60% | - |
| 05.05.2025 | 1,61 | 1,63 | 1,58 | 1,63 | 2,52% | - |
| 02.05.2025 | 1,58 | 1,61 | 1,56 | 1,59 | 2,58% | - |
| 30.04.2025 | 1,59 | 1,60 | 1,51 | 1,55 | 0,00% | - |
| 29.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,64% | 13,00 |
| 28.04.2025 | 1,61 | 1,62 | 1,51 | 1,53 | -2,87% | - |
| 25.04.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 2,61% | 506,00 |
| 24.04.2025 | 1,45 | 1,53 | 1,44 | 1,53 | 5,52% | - |
| 23.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | 3.000,00 |
| 22.04.2025 | 1,44 | 1,45 | 1,40 | 1,44 | 2,86% | 7.000,00 |
| 17.04.2025 | 1,41 | 1,42 | 1,38 | 1,40 | -0,71% | - |
| 16.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -7,84% | 2.150,00 |
| 15.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 10,07% | 50,00 |
| 14.04.2025 | 1,47 | 1,47 | 1,39 | 1,39 | -5,44% | 3.250,00 |
| 11.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | 300,00 |
| 10.04.2025 | 1,65 | 1,66 | 1,46 | 1,46 | -11,52% | - |
| 09.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | 300,00 |
| 08.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | 600,00 |
| 07.04.2025 | 1,47 | 1,65 | 1,47 | 1,65 | 6,45% | 3.370,00 |
| 04.04.2025 | 1,65 | 1,65 | 1,55 | 1,55 | -7,74% | 640,00 |
| 03.04.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -9,68% | 623,00 |
| 02.04.2025 | 1,89 | 1,90 | 1,83 | 1,86 | 1,64% | - |
| 01.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | 1.000,00 |
| 31.03.2025 | 1,82 | 1,86 | 1,76 | 1,82 | -1,62% | - |
| 28.03.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -8,42% | - |
| 27.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | 10,00 |
| 26.03.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,48% | 290,00 |
| 25.03.2025 | 2,07 | 2,11 | 2,05 | 2,07 | -0,48% | - |
| 24.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | 2.624,00 |
| 21.03.2025 | 1,99 | 2,00 | 1,97 | 2,00 | -1,48% | 5.050,00 |
| 20.03.2025 | 2,07 | 2,09 | 2,01 | 2,03 | -0,98% | - |
| 19.03.2025 | 2,03 | 2,11 | 2,03 | 2,05 | 0,99% | - |