13,250€
4,74%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,90 | 13,30 | 12,50 | 13,15 | 3,95% | - |
| 03.12.2024 | 13,10 | 13,20 | 12,65 | 12,65 | -2,32% | - |
| 02.12.2024 | 12,60 | 13,05 | 12,45 | 12,95 | 4,02% | - |
| 29.11.2024 | 12,45 | 12,70 | 12,40 | 12,45 | -0,40% | - |
| 28.11.2024 | 12,50 | 12,55 | 12,50 | 12,50 | 2,04% | - |
| 27.11.2024 | 12,25 | 12,55 | 12,15 | 12,25 | 0,82% | - |
| 26.11.2024 | 12,80 | 12,90 | 12,05 | 12,15 | -7,60% | - |
| 25.11.2024 | 12,75 | 13,25 | 12,65 | 13,15 | 3,14% | - |
| 22.11.2024 | 12,05 | 12,95 | 11,95 | 12,75 | 8,51% | - |
| 21.11.2024 | 11,75 | 11,95 | 11,35 | 11,75 | -1,67% | - |
| 20.11.2024 | 12,15 | 12,15 | 11,85 | 11,95 | -1,65% | - |
| 19.11.2024 | 12,35 | 12,35 | 12,05 | 12,15 | -1,62% | - |
| 18.11.2024 | 12,30 | 12,40 | 12,15 | 12,35 | -6,44% | - |
| 05.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -6,38% | 400,00 |
| 30.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 5,22% | 399,00 |
| 03.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | 42,00 |
| 22.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -24,56% | 42,00 |
| 05.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -12,76% | 7,00 |
| 31.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 99,00 |
| 29.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 11,43% | 110,00 |
| 17.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 11,46% | 342,00 |
| 11.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 5,37% | 200,00 |
| 25.06.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -6,88% | 60,00 |
| 15.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 11,11% | 148,00 |
| 09.04.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -1,37% | 664,00 |
| 08.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -7,01% | 40,00 |
| 25.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -10,80% | 12,00 |
| 01.03.2024 | 17,40 | 17,60 | 17,40 | 17,60 | -10,20% | 690,00 |
| 21.02.2024 | 18,50 | 19,90 | 18,50 | 19,60 | 2,08% | 1.762,00 |
| 01.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | 52,00 |
| 28.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 4,30% | 2,00 |
| 13.12.2023 | 18,90 | 18,90 | 18,60 | 18,60 | -3,12% | 2.225,00 |
| 08.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -14,29% | 10,00 |
| 01.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 5,00 |
| 26.10.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 35,29% | 11,00 |
| 25.07.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 1,00 |
| 20.07.2023 | 17,40 | 17,40 | 17,00 | 17,00 | -10,53% | 660,00 |
| 07.06.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | 250,00 |
| 28.04.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 15,63% | 20,00 |
| 23.12.2022 | 16,00 | 16,00 | 16,00 | 16,00 | -16,67% | 17,00 |
| 28.11.2022 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | 3,00 |
| 04.11.2022 | 18,80 | 18,80 | 18,80 | 18,80 | 6,21% | 319,00 |
| 14.10.2022 | 17,70 | 17,70 | 17,70 | 17,70 | 5,36% | 150,00 |
| 11.10.2022 | 16,70 | 16,80 | 16,70 | 16,80 | -22,22% | 740,00 |
| 05.08.2022 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 2,00 |
| 26.07.2022 | 21,00 | 21,00 | 21,00 | 21,00 | -7,89% | 480,00 |
| 28.06.2022 | 24,20 | 24,20 | 22,40 | 22,80 | 7,55% | 4.735,00 |
| 03.06.2022 | 21,20 | 21,20 | 21,20 | 21,20 | 15,22% | 50,00 |
| 03.05.2022 | 18,00 | 18,40 | 18,00 | 18,40 | -10,68% | 2.420,00 |
| 24.03.2022 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | 11,00 |
| 17.03.2022 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | 3,00 |
| 18.02.2022 | 19,20 | 19,20 | 19,20 | 19,20 | -4,95% | 14,00 |
| 02.02.2022 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 24,00 |
| 26.01.2022 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | 2,00 |
| 20.01.2022 | 20,40 | 20,40 | 20,40 | 20,40 | -7,27% | 2,00 |
| 11.01.2022 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | 1,00 |
| 04.01.2022 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 1,00 |
| 23.12.2021 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 7,00 |
| 05.11.2021 | 24,60 | 24,60 | 24,60 | 24,60 | -7,52% | 151,00 |
| 12.10.2021 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | 11,00 |
| 01.10.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 6,15% | 363,00 |
| 23.09.2021 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | 11,00 |
| 16.09.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 150,00 |
| 13.09.2021 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 10,00 |
| 10.09.2021 | 25,80 | 25,80 | 24,60 | 24,60 | -3,15% | 740,00 |
| 06.09.2021 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 10,00 |
| 03.09.2021 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 40,00 |
| 01.09.2021 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | 750,00 |
| 23.08.2021 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 27,00 |
| 20.08.2021 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 80,00 |
| 18.08.2021 | 25,20 | 26,20 | 25,20 | 26,20 | 5,65% | 1.099,00 |
| 16.08.2021 | 25,40 | 25,40 | 24,80 | 24,80 | -4,62% | 89,00 |
| 12.08.2021 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 200,00 |
| 10.08.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 10,00 |
| 09.08.2021 | 25,40 | 26,00 | 25,40 | 26,00 | 0,78% | 202,00 |
| 05.08.2021 | 25,00 | 25,80 | 25,00 | 25,80 | 4,03% | 90,00 |
| 04.08.2021 | 24,80 | 25,80 | 24,80 | 24,80 | -42,33% | 466,00 |
| 02.08.2021 | 44,40 | 44,40 | 43,00 | 43,00 | -1,38% | 49,00 |
| 30.07.2021 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 34,00 |
| 29.07.2021 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | 8,00 |
| 26.07.2021 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | 60,00 |
| 19.07.2021 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | 18,00 |
| 13.07.2021 | 45,60 | 45,60 | 45,20 | 45,40 | 0,00% | 227,00 |
| 12.07.2021 | 45,20 | 45,80 | 44,00 | 45,40 | -0,44% | 62,00 |
| 09.07.2021 | 48,40 | 48,40 | 45,60 | 45,60 | 1,79% | 71,00 |
| 08.07.2021 | 46,00 | 46,00 | 44,80 | 44,80 | -4,27% | 20,00 |
| 07.07.2021 | 51,50 | 52,50 | 46,80 | 46,80 | -8,24% | 277,00 |
| 06.07.2021 | 48,40 | 52,00 | 48,40 | 51,00 | 4,51% | 2.908,00 |
| 05.07.2021 | 47,80 | 48,80 | 47,60 | 48,80 | 1,67% | 387,00 |
| 02.07.2021 | 45,40 | 48,40 | 45,40 | 48,00 | 18,23% | 1.134,00 |
| 29.06.2021 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 30,00 |
| 18.05.2021 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | 50,00 |
| 08.03.2021 | 41,20 | 41,20 | 41,20 | 41,20 | 11,96% | 60,00 |
| 03.03.2021 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 10,00 |
| 19.02.2021 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 20,00 |
| 16.02.2021 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | 20,00 |
| 03.02.2021 | 35,40 | 39,00 | 35,40 | 35,80 | 5,29% | 398,00 |
| 02.02.2021 | 33,40 | 34,00 | 33,40 | 34,00 | -3,95% | 140,00 |
| 04.01.2021 | 35,40 | 35,40 | 35,40 | 35,40 | -23,04% | 21,00 |
| 18.08.2020 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | 60,00 |