9,325€
-1,06%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 9,38 | 9,50 | 9,23 | 9,30 | -1,33% | - |
| 13.10.2026 | 9,38 | 9,63 | 9,30 | 9,43 | 2,17% | - |
| 12.10.2026 | 9,30 | 9,43 | 9,13 | 9,23 | 0,27% | - |
| 09.10.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -13,21% | 15,00 |
| 08.10.2026 | 10,60 | 10,70 | 10,60 | 10,60 | 2,91% | 2.198,00 |
| 07.10.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 3,26% | 578,00 |
| 06.10.2026 | 10,00 | 10,10 | 9,88 | 9,98 | 1,53% | - |
| 05.10.2026 | 9,65 | 9,90 | 9,53 | 9,83 | -2,72% | - |
| 02.10.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 2,80% | 596,00 |
| 01.10.2026 | 10,00 | 10,10 | 9,73 | 9,83 | 1,55% | - |
| 30.09.2026 | 9,98 | 10,25 | 9,68 | 9,68 | -3,73% | - |
| 29.09.2026 | 9,98 | 10,15 | 9,85 | 10,05 | -2,43% | - |
| 28.09.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -3,29% | 575,00 |
| 25.09.2026 | 10,55 | 10,65 | 10,55 | 10,65 | 0,00% | - |
| 24.09.2026 | 10,55 | 10,75 | 10,45 | 10,65 | -0,93% | - |
| 23.09.2026 | 10,75 | 10,85 | 10,55 | 10,75 | 0,94% | - |
| 22.09.2026 | 10,55 | 10,75 | 10,45 | 10,65 | 0,00% | - |
| 21.09.2026 | 10,15 | 10,65 | 10,05 | 10,65 | 6,77% | - |
| 18.09.2026 | 10,00 | 10,10 | 9,83 | 9,98 | -0,75% | - |
| 17.09.2026 | 10,15 | 10,45 | 9,83 | 10,05 | -0,99% | - |
| 16.09.2026 | 10,15 | 10,25 | 10,05 | 10,15 | 1,00% | - |
| 15.09.2026 | 10,15 | 10,25 | 9,98 | 10,05 | -1,95% | - |
| 14.09.2026 | 10,15 | 10,35 | 10,15 | 10,25 | -0,49% | - |
| 11.09.2026 | 10,40 | 10,40 | 10,30 | 10,30 | 0,49% | 1.533,00 |
| 10.09.2026 | 10,25 | 10,45 | 10,15 | 10,25 | 1,49% | - |
| 09.09.2026 | 10,50 | 10,50 | 10,10 | 10,10 | -3,35% | 1.509,00 |
| 08.09.2026 | 10,85 | 10,90 | 10,25 | 10,45 | -3,69% | - |
| 07.09.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -1,36% | - |
| 04.09.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 1,38% | 944,00 |
| 03.09.2026 | 10,85 | 11,05 | 10,65 | 10,85 | 0,00% | - |
| 02.09.2026 | 10,55 | 10,95 | 10,40 | 10,85 | 2,84% | - |
| 01.09.2026 | 10,65 | 10,65 | 10,45 | 10,55 | -2,31% | - |
| 31.08.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -0,46% | 554,00 |
| 28.08.2026 | 10,45 | 10,85 | 10,40 | 10,85 | 2,36% | - |
| 27.08.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | 114,00 |
| 26.08.2026 | 10,50 | 10,50 | 10,40 | 10,40 | -1,89% | 587,00 |
| 25.08.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,47% | 383,00 |
| 24.08.2026 | 10,45 | 10,80 | 10,45 | 10,65 | 0,47% | - |
| 21.08.2026 | 10,70 | 10,70 | 10,60 | 10,60 | 2,42% | 978,00 |
| 20.08.2026 | 10,45 | 10,55 | 10,15 | 10,35 | -1,43% | - |
| 19.08.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 839,00 |
| 18.08.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -3,20% | 556,00 |
| 17.08.2026 | 11,55 | 11,55 | 10,95 | 10,95 | -5,19% | - |
| 14.08.2026 | 11,65 | 11,70 | 11,40 | 11,55 | 1,32% | - |
| 13.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 527,00 |
| 12.08.2026 | 11,65 | 11,70 | 11,45 | 11,45 | -1,72% | - |
| 11.08.2026 | 11,55 | 11,85 | 11,55 | 11,65 | 0,87% | - |
| 10.08.2026 | 11,70 | 11,80 | 11,40 | 11,55 | -1,28% | - |
| 07.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | 513,00 |
| 06.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | 528,00 |
| 05.08.2026 | 11,60 | 11,60 | 11,00 | 11,00 | -5,98% | 1.247,00 |
| 04.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 8,33% | 20,00 |
| 03.08.2026 | 10,45 | 10,95 | 10,40 | 10,80 | 2,86% | - |
| 31.07.2026 | 10,35 | 10,65 | 10,13 | 10,50 | 3,45% | - |
| 30.07.2026 | 11,15 | 11,30 | 10,15 | 10,15 | -1,93% | - |
| 29.07.2026 | 10,35 | 10,60 | 9,98 | 10,35 | -1,90% | - |
| 28.07.2026 | 10,03 | 10,55 | 10,03 | 10,55 | 4,46% | - |
| 27.07.2026 | 10,15 | 10,25 | 10,05 | 10,10 | 0,50% | - |
| 24.07.2026 | 10,05 | 10,30 | 9,95 | 10,05 | -1,95% | - |
| 23.07.2026 | 10,25 | 10,50 | 10,15 | 10,25 | 0,99% | - |
| 22.07.2026 | 10,03 | 10,35 | 9,95 | 10,15 | 0,00% | - |
| 21.07.2026 | 9,83 | 10,15 | 9,70 | 10,15 | 0,50% | - |
| 20.07.2026 | 9,98 | 10,20 | 9,83 | 10,10 | -4,72% | - |
| 17.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,30% | 648,00 |
| 16.07.2026 | 10,65 | 10,95 | 10,55 | 10,85 | 1,88% | - |
| 15.07.2026 | 10,75 | 10,85 | 10,65 | 10,65 | -4,48% | - |
| 14.07.2026 | 11,15 | 11,25 | 11,00 | 11,15 | -0,45% | - |
| 13.07.2026 | 11,00 | 11,55 | 10,95 | 11,20 | 0,00% | - |
| 10.07.2026 | 11,05 | 11,25 | 10,95 | 11,20 | -0,44% | - |
| 09.07.2026 | 11,35 | 11,50 | 11,10 | 11,25 | -1,32% | - |
| 08.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,15% | 720,00 |
| 07.07.2026 | 11,35 | 11,75 | 11,35 | 11,65 | -2,92% | - |
| 06.07.2026 | 11,95 | 12,15 | 11,85 | 12,00 | 0,00% | - |
| 03.07.2026 | 11,95 | 12,00 | 11,95 | 12,00 | -2,83% | - |
| 02.07.2026 | 12,75 | 12,95 | 12,35 | 12,35 | -6,44% | - |
| 01.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,86% | 233,00 |
| 30.06.2026 | 13,75 | 13,85 | 13,35 | 13,45 | -1,82% | - |
| 29.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 5,38% | 894,00 |
| 26.06.2026 | 13,10 | 13,25 | 12,95 | 13,00 | 1,17% | - |
| 25.06.2026 | 13,10 | 13,25 | 12,75 | 12,85 | 3,21% | - |
| 24.06.2026 | 12,50 | 12,60 | 12,35 | 12,45 | 0,81% | - |
| 23.06.2026 | 11,85 | 12,45 | 11,75 | 12,35 | 0,82% | - |
| 22.06.2026 | 12,35 | 12,45 | 12,05 | 12,25 | -0,81% | - |
| 19.06.2026 | 12,35 | 12,35 | 12,30 | 12,35 | 0,41% | - |
| 18.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 560,00 |
| 17.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -9,16% | 810,00 |
| 16.06.2026 | 13,80 | 14,00 | 13,65 | 13,65 | -2,50% | - |
| 15.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | 203,00 |
| 12.06.2026 | 13,90 | 14,05 | 13,85 | 13,95 | -0,71% | - |
| 11.06.2026 | 14,15 | 14,35 | 13,95 | 14,05 | -1,40% | - |
| 10.06.2026 | 14,00 | 14,25 | 13,90 | 14,25 | 0,00% | - |
| 09.06.2026 | 14,10 | 14,25 | 13,90 | 14,25 | 0,71% | - |
| 08.06.2026 | 14,00 | 14,25 | 14,00 | 14,15 | 4,43% | - |
| 05.06.2026 | 13,55 | 13,65 | 13,50 | 13,55 | -2,17% | - |
| 04.06.2026 | 13,55 | 14,05 | 13,35 | 13,85 | 2,97% | - |
| 03.06.2026 | 14,00 | 14,05 | 13,40 | 13,45 | -2,89% | - |
| 02.06.2026 | 13,90 | 14,15 | 13,85 | 13,85 | 0,00% | - |
| 01.06.2026 | 13,75 | 14,05 | 13,50 | 13,85 | 0,36% | - |
| 29.05.2026 | 13,80 | 13,85 | 13,80 | 13,80 | -0,36% | - |
| 28.05.2026 | 14,00 | 14,20 | 13,70 | 13,85 | -0,72% | - |