11,550€
-2,53%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 11,80 | 11,85 | 11,45 | 11,45 | -3,38% | - |
| 26.02.2026 | 11,45 | 12,15 | 11,45 | 11,85 | 3,49% | - |
| 25.02.2026 | 11,35 | 11,45 | 11,35 | 11,45 | 0,88% | - |
| 24.02.2026 | 11,35 | 11,45 | 11,25 | 11,35 | 0,00% | - |
| 23.02.2026 | 11,35 | 11,45 | 11,10 | 11,35 | 0,89% | - |
| 20.02.2026 | 11,45 | 11,50 | 11,15 | 11,25 | -0,88% | - |
| 19.02.2026 | 11,20 | 11,45 | 11,10 | 11,35 | 2,25% | - |
| 18.02.2026 | 11,05 | 11,15 | 11,00 | 11,10 | 0,45% | - |
| 17.02.2026 | 10,85 | 11,15 | 10,85 | 11,05 | 1,38% | - |
| 16.02.2026 | 10,95 | 10,95 | 10,85 | 10,90 | 1,40% | - |
| 13.02.2026 | 10,75 | 10,90 | 10,75 | 10,75 | 0,94% | - |
| 12.02.2026 | 10,65 | 10,95 | 10,65 | 10,65 | -0,93% | - |
| 11.02.2026 | 10,65 | 10,75 | 10,60 | 10,75 | -0,92% | - |
| 10.02.2026 | 10,45 | 10,85 | 10,45 | 10,85 | 3,83% | - |
| 09.02.2026 | 10,35 | 10,45 | 10,05 | 10,45 | 1,46% | - |
| 06.02.2026 | 10,25 | 10,35 | 10,25 | 10,30 | 3,78% | - |
| 05.02.2026 | 9,98 | 10,08 | 9,88 | 9,93 | -0,50% | - |
| 04.02.2026 | 9,98 | 10,30 | 9,90 | 9,98 | 0,00% | - |
| 03.02.2026 | 10,15 | 10,35 | 9,95 | 9,98 | -1,72% | - |
| 02.02.2026 | 9,88 | 10,35 | 9,88 | 10,15 | 7,69% | - |
| 30.01.2026 | 9,35 | 9,48 | 9,35 | 9,43 | 1,07% | - |
| 29.01.2026 | 9,28 | 9,45 | 9,20 | 9,33 | -0,53% | - |
| 28.01.2026 | 9,35 | 9,53 | 9,23 | 9,38 | 2,74% | - |
| 27.01.2026 | 9,48 | 9,50 | 9,08 | 9,13 | -3,18% | - |
| 26.01.2026 | 9,38 | 9,55 | 9,30 | 9,43 | -1,57% | - |
| 23.01.2026 | 9,90 | 10,03 | 9,43 | 9,58 | -3,53% | - |
| 22.01.2026 | 10,00 | 10,10 | 9,93 | 9,93 | 0,00% | - |
| 21.01.2026 | 9,58 | 9,93 | 9,48 | 9,93 | 2,58% | - |
| 20.01.2026 | 9,85 | 9,88 | 9,53 | 9,68 | -2,03% | - |
| 19.01.2026 | 9,88 | 9,95 | 9,83 | 9,88 | -1,74% | - |
| 16.01.2026 | 10,05 | 10,10 | 9,98 | 10,05 | 0,75% | - |
| 15.01.2026 | 9,98 | 10,10 | 9,88 | 9,98 | -1,72% | - |
| 14.01.2026 | 10,05 | 10,15 | 10,00 | 10,15 | 1,00% | - |
| 13.01.2026 | 10,05 | 10,20 | 9,95 | 10,05 | 0,00% | - |
| 12.01.2026 | 9,83 | 10,05 | 9,75 | 10,05 | 1,01% | - |
| 09.01.2026 | 9,98 | 10,15 | 9,95 | 9,95 | -0,25% | - |
| 08.01.2026 | 9,88 | 10,15 | 9,78 | 9,98 | 2,05% | - |
| 07.01.2026 | 9,88 | 10,05 | 9,75 | 9,78 | 0,26% | - |
| 06.01.2026 | 9,50 | 9,75 | 9,50 | 9,75 | -1,02% | 2,00 |
| 05.01.2026 | 9,60 | 9,85 | 9,60 | 9,85 | -0,51% | 2,00 |
| 02.01.2026 | 9,85 | 10,00 | 9,85 | 9,90 | 2,59% | - |
| 30.12.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | 170,00 |
| 29.12.2025 | 9,50 | 9,65 | 9,50 | 9,65 | -0,77% | 38,00 |
| 23.12.2025 | 9,60 | 9,90 | 9,53 | 9,73 | 0,26% | - |
| 22.12.2025 | 9,60 | 9,80 | 9,45 | 9,70 | -2,02% | - |
| 19.12.2025 | 9,90 | 10,00 | 9,78 | 9,90 | -0,75% | - |
| 18.12.2025 | 10,00 | 10,13 | 9,80 | 9,98 | -0,75% | - |
| 17.12.2025 | 10,25 | 10,35 | 10,05 | 10,05 | -0,99% | - |
| 16.12.2025 | 10,03 | 10,25 | 10,00 | 10,15 | 1,75% | - |
| 15.12.2025 | 10,00 | 10,10 | 9,78 | 9,98 | 0,25% | - |
| 12.12.2025 | 9,90 | 10,00 | 9,85 | 9,95 | 1,53% | - |
| 11.12.2025 | 9,68 | 9,90 | 9,60 | 9,80 | 0,00% | - |
| 10.12.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,35% | 7,00 |
| 09.12.2025 | 9,68 | 9,73 | 9,35 | 9,58 | -2,30% | - |
| 08.12.2025 | 9,73 | 9,85 | 9,63 | 9,80 | 2,62% | - |
| 26.11.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 11,70% | 12,00 |
| 18.11.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -10,47% | 31,00 |
| 11.11.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -5,45% | 12,00 |
| 05.11.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | 200,00 |
| 04.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -6,54% | 1,00 |
| 03.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | 24,00 |
| 28.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 10,00 |
| 17.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 200,00 |
| 07.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 67,00 |
| 03.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 50,00 |
| 30.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 476,00 |
| 23.09.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -3,33% | 1.042,00 |
| 18.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 12,00 |
| 15.09.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 575,00 |
| 11.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | 1.246,00 |
| 10.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 25,00 |
| 09.09.2025 | 11,40 | 11,50 | 11,40 | 11,50 | -0,86% | 85,00 |
| 08.09.2025 | 12,00 | 12,00 | 11,50 | 11,60 | 1,75% | 2.773,00 |
| 26.08.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 6,54% | 240,00 |
| 19.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | 15,00 |
| 11.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -8,93% | 384,00 |
| 05.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -14,50% | 219,00 |
| 31.07.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 1.702,00 |
| 30.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 35,00 |
| 28.07.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | 2.817,00 |
| 25.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 23,00 |
| 24.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 1,00 |
| 22.07.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 7,26% | 96,00 |
| 10.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 1,00 |
| 18.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 10,71% | 81,00 |
| 29.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 9,80% | 1.080,00 |
| 08.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -8,93% | 31,00 |
| 28.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 1,00 |
| 16.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | 1,00 |
| 14.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | 1,00 |
| 18.03.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 1,75% | 754,00 |
| 13.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 18,00 |
| 12.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 13,73% | 519,00 |
| 27.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 595,00 |
| 26.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | 579,00 |
| 21.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -4,72% | 200,00 |
| 05.02.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 1,92% | 581,00 |
| 31.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | 2,00 |
| 29.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 567,00 |
| 23.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -7,76% | 566,00 |