16,850€
3,06%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,70 | 16,90 | 16,55 | 16,65 | 1,83% | - |
| 16.05.2024 | 16,35 | 16,55 | 16,05 | 16,35 | 1,24% | - |
| 15.05.2024 | 16,05 | 16,35 | 15,95 | 16,15 | 0,62% | - |
| 14.05.2024 | 15,90 | 16,35 | 15,80 | 16,05 | 0,63% | - |
| 13.05.2024 | 15,75 | 16,25 | 15,55 | 15,95 | 2,57% | - |
| 10.05.2024 | 15,90 | 15,95 | 15,35 | 15,55 | 2,64% | - |
| 09.05.2024 | 15,20 | 15,50 | 14,95 | 15,15 | -0,66% | - |
| 08.05.2024 | 14,10 | 15,35 | 13,70 | 15,25 | 9,32% | - |
| 07.05.2024 | 13,10 | 14,05 | 13,10 | 13,95 | 11,16% | - |
| 06.05.2024 | 12,55 | 12,85 | 12,35 | 12,55 | 8,66% | - |
| 03.05.2024 | 12,40 | 12,50 | 11,05 | 11,55 | -7,23% | - |
| 02.05.2024 | 12,00 | 12,55 | 12,00 | 12,45 | 0,81% | - |
| 30.04.2024 | 12,55 | 12,75 | 12,05 | 12,35 | -1,59% | - |
| 29.04.2024 | 12,55 | 12,75 | 12,50 | 12,55 | -2,33% | - |
| 26.04.2024 | 13,10 | 13,20 | 12,75 | 12,85 | -3,02% | - |
| 25.04.2024 | 13,10 | 13,45 | 13,00 | 13,25 | 4,74% | - |
| 24.04.2024 | 13,20 | 13,30 | 12,65 | 12,65 | -3,80% | - |
| 23.04.2024 | 13,10 | 13,45 | 13,05 | 13,15 | -2,23% | - |
| 22.04.2024 | 13,85 | 14,10 | 13,45 | 13,45 | -1,47% | - |
| 19.04.2024 | 13,50 | 13,85 | 13,45 | 13,65 | -0,73% | - |
| 18.04.2024 | 13,50 | 13,95 | 13,50 | 13,75 | -0,72% | - |
| 17.04.2024 | 13,70 | 14,05 | 13,70 | 13,85 | -0,72% | - |
| 16.04.2024 | 14,30 | 14,40 | 13,85 | 13,95 | 0,72% | - |
| 15.04.2024 | 14,10 | 14,30 | 13,85 | 13,85 | -2,81% | - |
| 12.04.2024 | 14,30 | 14,70 | 14,20 | 14,25 | 0,71% | - |
| 11.04.2024 | 14,00 | 14,15 | 13,80 | 14,15 | 2,91% | - |
| 10.04.2024 | 14,25 | 14,35 | 13,50 | 13,75 | -4,18% | - |
| 09.04.2024 | 14,30 | 14,60 | 14,10 | 14,35 | -2,05% | - |
| 08.04.2024 | 14,80 | 15,05 | 14,65 | 14,65 | -2,66% | - |
| 05.04.2024 | 15,40 | 15,45 | 14,90 | 15,05 | -2,59% | - |
| 04.04.2024 | 15,20 | 15,70 | 15,15 | 15,45 | 1,31% | - |
| 03.04.2024 | 15,10 | 15,35 | 14,95 | 15,25 | 1,33% | - |
| 02.04.2024 | 15,60 | 15,95 | 15,05 | 15,05 | -7,95% | - |
| 28.03.2024 | 16,20 | 16,55 | 16,10 | 16,35 | 1,24% | - |
| 27.03.2024 | 15,85 | 16,30 | 15,85 | 16,15 | 0,62% | - |
| 26.03.2024 | 15,85 | 16,15 | 15,65 | 16,05 | 1,90% | - |
| 25.03.2024 | 15,80 | 16,10 | 15,70 | 15,75 | -1,25% | - |
| 22.03.2024 | 16,15 | 16,45 | 15,90 | 15,95 | -1,85% | - |
| 21.03.2024 | 16,30 | 16,40 | 15,90 | 16,25 | 1,88% | - |
| 20.03.2024 | 16,15 | 16,40 | 15,85 | 15,95 | -1,24% | - |
| 19.03.2024 | 15,95 | 16,35 | 15,80 | 16,15 | -1,82% | - |
| 18.03.2024 | 16,25 | 16,60 | 16,00 | 16,45 | 3,13% | - |
| 15.03.2024 | 16,05 | 16,45 | 15,85 | 15,95 | -0,93% | - |
| 14.03.2024 | 16,45 | 16,65 | 16,00 | 16,10 | -1,53% | - |
| 13.03.2024 | 16,35 | 16,60 | 15,90 | 16,35 | 0,00% | - |
| 12.03.2024 | 16,85 | 16,85 | 16,25 | 16,35 | -2,39% | - |
| 11.03.2024 | 16,70 | 17,00 | 16,55 | 16,75 | 0,30% | - |
| 08.03.2024 | 16,90 | 17,20 | 16,70 | 16,70 | -1,47% | - |
| 07.03.2024 | 17,15 | 17,40 | 16,90 | 16,95 | -2,31% | - |
| 06.03.2024 | 17,35 | 17,45 | 17,00 | 17,35 | 2,36% | - |
| 05.03.2024 | 17,25 | 17,45 | 16,90 | 16,95 | -2,31% | - |
| 04.03.2024 | 17,10 | 17,80 | 17,00 | 17,35 | -1,42% | - |
| 01.03.2024 | 17,40 | 17,60 | 17,40 | 17,60 | 1,44% | 690,00 |
| 29.02.2024 | 16,90 | 17,40 | 16,80 | 17,35 | 0,58% | - |
| 28.02.2024 | 17,20 | 17,40 | 17,05 | 17,25 | 0,00% | - |
| 27.02.2024 | 17,20 | 17,65 | 17,15 | 17,25 | 0,58% | - |
| 26.02.2024 | 17,10 | 17,30 | 16,85 | 17,15 | -2,28% | - |
| 23.02.2024 | 17,55 | 17,65 | 17,10 | 17,55 | -1,13% | - |
| 22.02.2024 | 19,65 | 19,85 | 17,55 | 17,75 | -9,90% | - |
| 21.02.2024 | 17,95 | 20,70 | 17,70 | 19,70 | 7,95% | - |
| 20.02.2024 | 18,20 | 18,40 | 17,80 | 18,25 | -0,27% | - |
| 19.02.2024 | 18,20 | 18,35 | 18,20 | 18,30 | -1,88% | - |
| 16.02.2024 | 18,95 | 18,95 | 18,25 | 18,65 | 1,36% | - |
| 15.02.2024 | 18,30 | 18,65 | 18,10 | 18,40 | -0,54% | - |
| 14.02.2024 | 18,45 | 18,65 | 18,25 | 18,50 | -2,37% | - |
| 13.02.2024 | 19,15 | 19,40 | 18,50 | 18,95 | 0,26% | - |
| 12.02.2024 | 18,65 | 19,10 | 18,20 | 18,90 | 3,00% | - |
| 09.02.2024 | 18,35 | 18,60 | 18,10 | 18,35 | 2,23% | - |
| 08.02.2024 | 17,90 | 18,10 | 17,60 | 17,95 | -1,10% | - |
| 07.02.2024 | 18,30 | 18,50 | 17,95 | 18,15 | -2,16% | - |
| 06.02.2024 | 18,50 | 18,65 | 18,25 | 18,55 | 1,09% | - |
| 05.02.2024 | 18,75 | 18,85 | 18,25 | 18,35 | -2,91% | - |
| 02.02.2024 | 19,20 | 19,20 | 18,90 | 18,90 | -1,05% | - |
| 01.02.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 1,06% | - |
| 31.01.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -1,05% | - |
| 30.01.2024 | 19,40 | 19,40 | 19,10 | 19,10 | 0,00% | - |
| 29.01.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 0,00% | - |
| 26.01.2024 | 18,90 | 19,10 | 18,90 | 19,10 | 1,06% | - |
| 25.01.2024 | 18,50 | 18,90 | 18,50 | 18,90 | 1,07% | - |
| 24.01.2024 | 19,20 | 19,20 | 18,70 | 18,70 | -2,60% | - |
| 23.01.2024 | 18,80 | 19,20 | 18,80 | 19,20 | 3,23% | - |
| 22.01.2024 | 18,40 | 18,60 | 18,40 | 18,60 | 4,49% | - |
| 19.01.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -0,56% | - |
| 18.01.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -3,24% | - |
| 17.01.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | - |
| 16.01.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | - |
| 15.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 12.01.2024 | 18,10 | 18,30 | 18,10 | 18,30 | -1,08% | - |
| 11.01.2024 | 18,80 | 18,80 | 18,50 | 18,50 | -0,54% | - |
| 10.01.2024 | 18,80 | 18,80 | 18,60 | 18,60 | -1,06% | - |
| 09.01.2024 | 19,10 | 19,10 | 18,80 | 18,80 | 0,00% | - |
| 08.01.2024 | 19,00 | 19,00 | 18,80 | 18,80 | -2,59% | - |
| 05.01.2024 | 19,25 | 19,35 | 18,80 | 19,30 | -1,53% | - |
| 04.01.2024 | 19,65 | 19,90 | 19,30 | 19,60 | -0,51% | - |
| 03.01.2024 | 19,55 | 19,95 | 19,30 | 19,70 | -2,23% | - |
| 02.01.2024 | 19,65 | 20,15 | 19,40 | 20,15 | 4,40% | - |
| 29.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 28.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 27.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 22.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | - |