11,750€
2,62%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,60 | 11,95 | 11,50 | 11,85 | 3,49% | - |
| 14.10.2025 | 11,40 | 11,60 | 11,25 | 11,45 | -0,87% | - |
| 13.10.2025 | 11,45 | 11,65 | 11,35 | 11,55 | 1,76% | - |
| 10.10.2025 | 11,30 | 11,35 | 11,30 | 11,35 | -2,58% | - |
| 09.10.2025 | 11,90 | 11,90 | 11,55 | 11,65 | -0,85% | - |
| 08.10.2025 | 11,65 | 11,95 | 11,50 | 11,75 | 3,07% | - |
| 07.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -3,80% | 67,00 |
| 06.10.2025 | 11,90 | 12,00 | 11,50 | 11,85 | 3,95% | - |
| 03.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,24% | 50,00 |
| 02.10.2025 | 11,30 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 01.10.2025 | 11,30 | 11,40 | 11,15 | 11,15 | -2,19% | - |
| 30.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | 476,00 |
| 29.09.2025 | 11,40 | 11,45 | 11,05 | 11,35 | 0,89% | - |
| 26.09.2025 | 11,30 | 11,35 | 11,15 | 11,25 | 0,00% | - |
| 25.09.2025 | 11,30 | 11,35 | 11,15 | 11,25 | -0,88% | - |
| 24.09.2025 | 11,60 | 11,75 | 11,25 | 11,35 | -2,16% | - |
| 23.09.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -2,11% | 1.042,00 |
| 22.09.2025 | 11,65 | 11,85 | 11,55 | 11,85 | -1,25% | - |
| 19.09.2025 | 12,05 | 12,20 | 12,00 | 12,00 | 0,00% | - |
| 18.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | 12,00 |
| 17.09.2025 | 11,80 | 12,05 | 11,60 | 12,05 | 3,43% | - |
| 16.09.2025 | 11,70 | 11,85 | 11,55 | 11,65 | -0,43% | - |
| 15.09.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -0,43% | 575,00 |
| 12.09.2025 | 11,65 | 11,80 | 11,55 | 11,75 | 1,29% | - |
| 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 | 0,43% | 2.773,00 |
| 05.09.2025 | 11,25 | 11,65 | 11,20 | 11,55 | 2,67% | - |
| 04.09.2025 | 10,95 | 11,35 | 10,95 | 11,25 | 2,74% | - |
| 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% | - |