10,450€
2,45%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |