1,385€
-1,77%
Echtzeit-Aktienkurs 8x8 Inc.
Bid:
Ask:
Aktienkurse zur 8x8 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 2,05 | 2,09 | 1,99 | 2,03 | 3,57% | - |
| 17.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | 500,00 |
| 14.03.2025 | 1,96 | 2,03 | 1,93 | 1,96 | 2,62% | - |
| 13.03.2025 | 1,95 | 1,97 | 1,89 | 1,91 | -1,55% | - |
| 12.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | 1.000,00 |
| 11.03.2025 | 1,98 | 2,01 | 1,92 | 1,97 | -2,48% | - |
| 10.03.2025 | 2,13 | 2,14 | 2,00 | 2,02 | -4,72% | - |
| 07.03.2025 | 2,13 | 2,17 | 2,07 | 2,12 | -2,30% | - |
| 06.03.2025 | 2,18 | 2,28 | 2,13 | 2,17 | -0,91% | - |
| 05.03.2025 | 2,14 | 2,36 | 2,13 | 2,19 | 0,92% | - |
| 04.03.2025 | 2,20 | 2,21 | 2,12 | 2,17 | -7,66% | - |
| 03.03.2025 | 2,40 | 2,45 | 2,33 | 2,35 | -2,08% | - |
| 28.02.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -5,14% | 250,00 |
| 27.02.2025 | 2,48 | 2,60 | 2,43 | 2,53 | -0,39% | - |
| 26.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,53% | 500,00 |
| 25.02.2025 | 2,58 | 2,62 | 2,41 | 2,43 | -7,25% | - |
| 24.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | 500,00 |
| 21.02.2025 | 2,68 | 2,68 | 2,54 | 2,54 | -2,31% | 2.403,00 |
| 20.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -7,47% | 70,00 |
| 19.02.2025 | 2,97 | 2,98 | 2,79 | 2,81 | -2,43% | - |
| 18.02.2025 | 3,00 | 3,24 | 2,88 | 2,88 | -3,36% | 2.806,00 |
| 17.02.2025 | 2,97 | 2,99 | 2,97 | 2,98 | -4,49% | - |
| 14.02.2025 | 3,34 | 3,34 | 3,12 | 3,12 | -3,70% | 1.800,00 |
| 13.02.2025 | 3,28 | 3,28 | 3,24 | 3,24 | 12,50% | 600,00 |
| 12.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | 50,00 |
| 11.02.2025 | 2,80 | 2,86 | 2,72 | 2,86 | 8,33% | 2.651,00 |
| 10.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | 30,00 |
| 07.02.2025 | 2,72 | 2,72 | 2,70 | 2,70 | 0,00% | 3.328,00 |
| 06.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,12% | 902,00 |
| 05.02.2025 | 2,68 | 2,90 | 2,59 | 2,67 | -2,91% | - |
| 04.02.2025 | 2,64 | 2,78 | 2,62 | 2,75 | 7,84% | - |
| 03.02.2025 | 2,68 | 2,76 | 2,51 | 2,55 | -11,46% | - |
| 31.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,77% | 63,00 |
| 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 |