11,150€
0,90%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,15 | 11,25 | 10,70 | 11,05 | 0,00% | - |
| 10.04.2025 | 11,45 | 11,50 | 10,95 | 11,05 | 0,00% | - |
| 09.04.2025 | 11,10 | 11,40 | 10,85 | 11,05 | -5,15% | - |
| 08.04.2025 | 11,10 | 11,75 | 11,10 | 11,65 | 5,43% | - |
| 07.04.2025 | 10,60 | 11,45 | 10,40 | 11,05 | -2,64% | - |
| 04.04.2025 | 11,55 | 11,60 | 11,00 | 11,35 | -0,87% | - |
| 03.04.2025 | 11,50 | 11,90 | 11,25 | 11,45 | -4,18% | - |
| 02.04.2025 | 11,75 | 11,95 | 11,60 | 11,95 | 0,84% | - |
| 01.04.2025 | 11,65 | 11,85 | 11,45 | 11,85 | 1,72% | - |
| 31.03.2025 | 11,65 | 11,90 | 11,55 | 11,65 | -3,32% | - |
| 28.03.2025 | 12,35 | 12,70 | 11,95 | 12,05 | -1,63% | - |
| 27.03.2025 | 12,00 | 12,35 | 11,90 | 12,25 | 2,51% | - |
| 26.03.2025 | 11,75 | 12,05 | 11,65 | 11,95 | 1,70% | - |
| 25.03.2025 | 11,80 | 11,95 | 11,65 | 11,75 | -1,67% | - |
| 24.03.2025 | 12,00 | 12,15 | 11,75 | 11,95 | 2,58% | - |
| 21.03.2025 | 11,40 | 11,95 | 11,25 | 11,65 | 0,87% | - |
| 20.03.2025 | 11,60 | 11,75 | 11,30 | 11,55 | 1,76% | - |
| 19.03.2025 | 11,65 | 11,75 | 11,35 | 11,35 | -2,16% | - |
| 18.03.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 3,11% | 754,00 |
| 17.03.2025 | 11,20 | 11,35 | 11,10 | 11,25 | -0,88% | - |
| 14.03.2025 | 11,20 | 11,35 | 10,85 | 11,35 | -0,87% | - |
| 13.03.2025 | 10,95 | 11,45 | 10,85 | 11,45 | 4,57% | - |
| 12.03.2025 | 11,40 | 11,80 | 10,75 | 10,95 | 0,92% | - |
| 11.03.2025 | 10,85 | 10,95 | 10,40 | 10,85 | -0,91% | - |
| 10.03.2025 | 10,85 | 10,95 | 10,65 | 10,95 | 2,82% | - |
| 07.03.2025 | 10,75 | 10,85 | 10,35 | 10,65 | 1,91% | - |
| 06.03.2025 | 10,50 | 10,70 | 10,08 | 10,45 | 3,72% | - |
| 05.03.2025 | 10,50 | 10,60 | 10,08 | 10,08 | -3,59% | - |
| 04.03.2025 | 10,50 | 10,65 | 10,25 | 10,45 | 0,97% | - |
| 03.03.2025 | 10,40 | 10,50 | 10,15 | 10,35 | 0,00% | - |
| 28.02.2025 | 10,35 | 10,45 | 10,15 | 10,35 | 1,47% | - |
| 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 | -2,35% | 579,00 |
| 25.02.2025 | 10,65 | 10,75 | 10,50 | 10,65 | 0,00% | - |
| 24.02.2025 | 10,35 | 10,75 | 10,03 | 10,65 | 1,91% | - |
| 21.02.2025 | 10,15 | 10,95 | 10,10 | 10,45 | 8,57% | - |
| 20.02.2025 | 11,25 | 11,50 | 9,33 | 9,63 | -16,67% | - |
| 19.02.2025 | 11,45 | 11,65 | 11,30 | 11,55 | 0,87% | - |
| 18.02.2025 | 11,35 | 11,55 | 11,15 | 11,45 | 0,88% | - |
| 17.02.2025 | 11,35 | 11,40 | 11,35 | 11,35 | 0,89% | - |
| 14.02.2025 | 11,40 | 11,65 | 11,25 | 11,25 | -0,88% | - |
| 13.02.2025 | 11,05 | 11,45 | 10,90 | 11,35 | 1,79% | - |
| 12.02.2025 | 11,45 | 11,45 | 11,05 | 11,15 | -2,62% | - |
| 11.02.2025 | 11,45 | 11,65 | 11,30 | 11,45 | 1,78% | - |
| 10.02.2025 | 11,10 | 11,25 | 11,05 | 11,25 | 3,69% | - |
| 07.02.2025 | 11,05 | 11,15 | 10,75 | 10,85 | -1,81% | - |
| 06.02.2025 | 11,15 | 11,35 | 10,95 | 11,05 | 4,25% | - |
| 05.02.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 3,41% | 581,00 |
| 04.02.2025 | 10,15 | 10,35 | 10,08 | 10,25 | -0,97% | - |
| 03.02.2025 | 10,35 | 11,20 | 10,15 | 10,35 | -0,48% | - |
| 31.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,46% | 2,00 |
| 30.01.2025 | 10,45 | 10,55 | 10,15 | 10,15 | -5,14% | - |
| 29.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | 567,00 |
| 28.01.2025 | 10,80 | 11,05 | 10,65 | 10,75 | -0,92% | - |
| 27.01.2025 | 10,75 | 11,25 | 10,45 | 10,85 | -1,81% | - |
| 24.01.2025 | 10,85 | 11,15 | 10,75 | 11,05 | 3,27% | - |
| 23.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -4,04% | 566,00 |
| 22.01.2025 | 11,50 | 11,60 | 10,95 | 11,15 | -2,62% | - |
| 21.01.2025 | 11,25 | 11,55 | 11,25 | 11,45 | 1,33% | - |
| 20.01.2025 | 11,35 | 11,35 | 11,20 | 11,30 | -2,59% | - |
| 17.01.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | 607,00 |
| 16.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 531,00 |
| 15.01.2025 | 11,30 | 11,65 | 11,25 | 11,45 | 1,78% | - |
| 14.01.2025 | 11,50 | 11,70 | 11,15 | 11,25 | -4,26% | - |
| 13.01.2025 | 11,70 | 11,80 | 11,30 | 11,75 | 0,00% | - |
| 10.01.2025 | 12,10 | 12,15 | 11,75 | 11,75 | -3,69% | - |
| 09.01.2025 | 12,15 | 12,20 | 12,10 | 12,20 | 1,24% | - |
| 08.01.2025 | 12,25 | 12,30 | 11,95 | 12,05 | 0,00% | - |
| 07.01.2025 | 12,05 | 12,15 | 11,85 | 12,05 | 0,42% | - |
| 06.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | 700,00 |
| 03.01.2025 | 12,05 | 12,10 | 11,85 | 11,95 | -2,45% | - |
| 02.01.2025 | 12,15 | 12,50 | 12,05 | 12,25 | 3,81% | - |
| 30.12.2024 | 11,85 | 11,95 | 11,75 | 11,80 | -2,07% | - |
| 27.12.2024 | 12,50 | 12,50 | 12,05 | 12,05 | -0,82% | - |
| 23.12.2024 | 12,05 | 12,15 | 11,80 | 12,15 | -1,62% | - |
| 20.12.2024 | 12,15 | 12,45 | 11,95 | 12,35 | 1,65% | - |
| 19.12.2024 | 12,30 | 12,55 | 11,95 | 12,15 | -4,71% | - |
| 18.12.2024 | 12,75 | 12,85 | 12,55 | 12,75 | 0,79% | - |
| 17.12.2024 | 12,90 | 13,00 | 12,55 | 12,65 | -1,56% | - |
| 16.12.2024 | 12,65 | 12,90 | 12,50 | 12,85 | 1,58% | - |
| 13.12.2024 | 12,90 | 12,95 | 12,45 | 12,65 | -0,78% | - |
| 12.12.2024 | 12,95 | 13,20 | 12,75 | 12,75 | -0,78% | - |
| 11.12.2024 | 13,00 | 13,10 | 12,70 | 12,85 | 0,78% | - |
| 10.12.2024 | 12,90 | 12,95 | 12,50 | 12,75 | 0,00% | - |
| 09.12.2024 | 12,95 | 13,05 | 12,65 | 12,75 | -1,16% | - |
| 06.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 464,00 |
| 03.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | 3,00 |
| 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 |