11,050€
-1,78%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,20 | 11,25 | 10,95 | 10,95 | -2,67% | - |
| 02.09.2025 | 11,25 | 11,45 | 11,15 | 11,25 | -0,88% | - |
| 01.09.2025 | 11,30 | 11,35 | 11,30 | 11,35 | 0,00% | - |
| 29.08.2025 | 11,30 | 11,60 | 11,25 | 11,35 | -0,87% | - |
| 28.08.2025 | 11,55 | 11,60 | 11,35 | 11,45 | -1,72% | - |
| 27.08.2025 | 11,45 | 11,65 | 11,35 | 11,65 | 2,19% | - |
| 26.08.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 1,33% | 240,00 |
| 25.08.2025 | 11,25 | 11,45 | 11,05 | 11,25 | 0,00% | - |
| 22.08.2025 | 11,05 | 11,35 | 10,90 | 11,25 | 2,74% | - |
| 21.08.2025 | 10,70 | 10,95 | 10,60 | 10,95 | 1,86% | - |
| 20.08.2025 | 10,75 | 10,90 | 10,75 | 10,75 | 0,47% | - |
| 19.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | 15,00 |
| 18.08.2025 | 10,65 | 10,85 | 10,65 | 10,75 | 0,94% | - |
| 15.08.2025 | 10,75 | 11,10 | 10,65 | 10,65 | -0,93% | - |
| 14.08.2025 | 11,05 | 11,15 | 10,65 | 10,75 | -2,71% | - |
| 13.08.2025 | 10,90 | 11,25 | 10,80 | 11,05 | 2,79% | - |
| 12.08.2025 | 10,25 | 10,85 | 10,25 | 10,75 | 5,39% | - |
| 11.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -5,12% | 384,00 |
| 08.08.2025 | 10,95 | 11,25 | 10,65 | 10,75 | 0,94% | - |
| 07.08.2025 | 11,20 | 11,30 | 10,65 | 10,65 | -6,17% | - |
| 06.08.2025 | 11,55 | 11,60 | 11,15 | 11,35 | 1,34% | - |
| 05.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | 219,00 |
| 04.08.2025 | 11,50 | 11,55 | 10,85 | 11,25 | -2,60% | - |
| 01.08.2025 | 12,75 | 12,75 | 10,55 | 11,55 | -11,83% | - |
| 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 | 1,16% | 35,00 |
| 29.07.2025 | 13,05 | 13,25 | 12,95 | 12,95 | -0,38% | - |
| 28.07.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -0,38% | 2.817,00 |
| 25.07.2025 | 13,10 | 13,35 | 12,85 | 13,05 | -0,76% | - |
| 24.07.2025 | 13,40 | 13,70 | 13,15 | 13,15 | -1,50% | - |
| 23.07.2025 | 13,00 | 13,45 | 12,95 | 13,35 | -0,74% | - |
| 22.07.2025 | 12,90 | 13,50 | 12,80 | 13,45 | 4,67% | - |
| 21.07.2025 | 12,75 | 13,00 | 12,60 | 12,85 | 0,78% | - |
| 18.07.2025 | 12,65 | 13,05 | 12,65 | 12,75 | 2,41% | - |
| 17.07.2025 | 12,55 | 12,75 | 12,35 | 12,45 | -0,80% | - |
| 16.07.2025 | 12,40 | 12,85 | 12,35 | 12,55 | -3,09% | - |
| 15.07.2025 | 13,10 | 13,45 | 12,75 | 12,95 | -1,52% | - |
| 14.07.2025 | 12,75 | 13,55 | 12,65 | 13,15 | 5,62% | - |
| 11.07.2025 | 12,70 | 12,75 | 12,45 | 12,45 | -2,35% | - |
| 10.07.2025 | 12,40 | 12,85 | 12,40 | 12,75 | 3,24% | - |
| 09.07.2025 | 12,50 | 12,70 | 12,25 | 12,35 | 0,00% | - |
| 08.07.2025 | 12,30 | 12,45 | 12,30 | 12,35 | 0,82% | - |
| 07.07.2025 | 12,15 | 12,35 | 12,15 | 12,25 | 0,00% | - |
| 04.07.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 03.07.2025 | 12,15 | 12,35 | 12,15 | 12,25 | 2,51% | - |
| 02.07.2025 | 11,95 | 12,05 | 11,85 | 11,95 | 0,00% | - |
| 01.07.2025 | 11,55 | 11,95 | 11,25 | 11,95 | 2,58% | - |
| 30.06.2025 | 11,70 | 11,85 | 11,65 | 11,65 | -2,51% | - |
| 27.06.2025 | 12,00 | 12,10 | 11,85 | 11,95 | -0,42% | - |
| 26.06.2025 | 11,95 | 12,00 | 11,95 | 12,00 | 0,42% | - |
| 25.06.2025 | 12,30 | 12,40 | 11,95 | 11,95 | -1,65% | - |
| 24.06.2025 | 12,10 | 12,15 | 11,90 | 12,15 | 4,29% | - |
| 23.06.2025 | 12,05 | 12,15 | 11,65 | 11,65 | -5,67% | - |
| 20.06.2025 | 12,25 | 12,45 | 12,15 | 12,35 | 0,82% | - |
| 19.06.2025 | 12,30 | 12,30 | 12,15 | 12,25 | 0,82% | - |
| 18.06.2025 | 12,10 | 12,25 | 12,00 | 12,15 | 0,83% | - |
| 17.06.2025 | 12,30 | 12,35 | 11,95 | 12,05 | -2,43% | - |
| 16.06.2025 | 12,00 | 12,45 | 12,00 | 12,35 | 5,11% | - |
| 13.06.2025 | 11,85 | 12,05 | 11,75 | 11,75 | -1,67% | - |
| 12.06.2025 | 12,05 | 12,15 | 11,85 | 11,95 | -3,24% | - |
| 11.06.2025 | 12,10 | 12,45 | 12,05 | 12,35 | 1,65% | - |
| 10.06.2025 | 12,00 | 12,25 | 11,95 | 12,15 | 0,00% | - |
| 09.06.2025 | 11,80 | 12,25 | 11,80 | 12,15 | 4,29% | - |
| 06.06.2025 | 11,60 | 11,85 | 11,55 | 11,65 | 2,64% | - |
| 05.06.2025 | 11,35 | 11,55 | 11,15 | 11,35 | 1,79% | - |
| 04.06.2025 | 11,35 | 11,45 | 11,05 | 11,15 | -2,62% | - |
| 03.06.2025 | 10,90 | 11,45 | 10,85 | 11,45 | 2,69% | - |
| 02.06.2025 | 10,95 | 11,35 | 10,70 | 11,15 | 1,83% | - |
| 30.05.2025 | 11,00 | 11,10 | 10,80 | 10,95 | -0,90% | - |
| 29.05.2025 | 11,35 | 11,40 | 10,95 | 11,05 | 1,84% | - |
| 28.05.2025 | 10,85 | 10,90 | 10,55 | 10,85 | 4,83% | - |
| 27.05.2025 | 9,95 | 10,45 | 9,90 | 10,35 | 3,50% | - |
| 26.05.2025 | 10,00 | 10,00 | 9,98 | 10,00 | 2,30% | - |
| 23.05.2025 | 9,98 | 10,00 | 9,65 | 9,78 | -2,74% | - |
| 22.05.2025 | 9,83 | 10,13 | 9,73 | 10,05 | 2,81% | - |
| 21.05.2025 | 9,90 | 9,98 | 9,68 | 9,78 | -2,01% | - |
| 20.05.2025 | 9,78 | 10,08 | 9,70 | 9,98 | -2,68% | - |
| 19.05.2025 | 10,25 | 10,40 | 10,13 | 10,25 | -2,84% | - |
| 16.05.2025 | 10,45 | 10,55 | 10,25 | 10,55 | 1,93% | - |
| 15.05.2025 | 10,45 | 10,75 | 10,25 | 10,35 | -2,82% | - |
| 14.05.2025 | 10,75 | 10,75 | 10,45 | 10,65 | 0,00% | - |
| 13.05.2025 | 10,75 | 11,15 | 10,55 | 10,65 | 0,00% | - |
| 12.05.2025 | 10,90 | 11,15 | 10,60 | 10,65 | 1,91% | - |
| 09.05.2025 | 10,45 | 10,60 | 10,20 | 10,45 | 2,45% | - |
| 08.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,45% | 31,00 |
| 07.05.2025 | 10,35 | 10,55 | 10,13 | 10,35 | 0,98% | - |
| 06.05.2025 | 9,88 | 10,25 | 9,60 | 10,25 | 3,27% | - |
| 05.05.2025 | 10,55 | 10,55 | 9,83 | 9,93 | -7,67% | - |
| 02.05.2025 | 10,15 | 10,95 | 10,05 | 10,75 | 11,98% | - |
| 30.04.2025 | 11,35 | 11,45 | 8,85 | 9,60 | -14,67% | - |
| 29.04.2025 | 11,25 | 11,35 | 11,05 | 11,25 | 0,90% | - |
| 28.04.2025 | 11,25 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 25.04.2025 | 11,50 | 11,50 | 11,05 | 11,15 | -1,76% | - |
| 24.04.2025 | 11,30 | 11,40 | 11,10 | 11,35 | 0,89% | - |
| 23.04.2025 | 11,55 | 11,70 | 11,20 | 11,25 | -0,88% | - |
| 22.04.2025 | 11,25 | 11,45 | 10,95 | 11,35 | 0,89% | - |
| 17.04.2025 | 11,45 | 11,50 | 10,95 | 11,25 | -1,75% | - |
| 16.04.2025 | 11,20 | 11,65 | 11,15 | 11,45 | -0,87% | - |
| 15.04.2025 | 11,35 | 11,65 | 11,10 | 11,55 | 2,67% | - |
| 14.04.2025 | 11,30 | 11,45 | 11,05 | 11,25 | 1,81% | - |