8,825€
-4,59%
Echtzeit-Aktienkurs Shenandoah Telecommunications Co.
Bid:
Ask:
Aktienkurse zur Shenandoah Telecommunications Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 8,75 | 8,88 | 8,75 | 8,83 | -0,56% | - |
| 05.11.2026 | 9,15 | 9,35 | 8,88 | 8,88 | -4,05% | - |
| 04.11.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 3,35% | 218,00 |
| 27.10.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 0,00% | 72,00 |
| 23.10.2026 | 9,00 | 9,00 | 8,95 | 8,95 | -2,72% | 2.890,00 |
| 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 | 1,98% | 578,00 |
| 02.10.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | 596,00 |
| 28.09.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | 575,00 |
| 25.09.2026 | 10,60 | 10,80 | 10,60 | 10,80 | 4,85% | 865,00 |
| 11.09.2026 | 10,40 | 10,40 | 10,30 | 10,30 | 1,98% | 1.533,00 |
| 09.09.2026 | 10,50 | 10,50 | 10,10 | 10,10 | -8,18% | 1.509,00 |
| 04.09.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 1,85% | 944,00 |
| 31.08.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 554,00 |
| 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 | 0,00% | 383,00 |
| 21.08.2026 | 10,70 | 10,70 | 10,60 | 10,60 | 0,95% | 978,00 |
| 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 | -7,02% | 556,00 |
| 13.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | 527,00 |
| 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 | 5,41% | 20,00 |
| 29.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | 137,00 |
| 17.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -7,02% | 648,00 |
| 08.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -13,64% | 720,00 |
| 01.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | 233,00 |
| 29.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 894,00 |
| 26.06.2026 | 13,10 | 13,40 | 13,10 | 13,40 | 7,20% | 900,00 |
| 23.06.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 1,63% | 423,00 |
| 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 | -11,43% | 810,00 |
| 15.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 203,00 |
| 10.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 353,00 |
| 09.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 134,00 |
| 28.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 5,22% | 20,00 |
| 12.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | 7,00 |
| 04.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -6,08% | 119,00 |
| 23.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | 35,00 |
| 21.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 55,00 |
| 20.04.2026 | 13,70 | 14,00 | 13,70 | 14,00 | 8,53% | 117,00 |
| 14.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 95,00 |
| 09.04.2026 | 13,00 | 13,00 | 12,80 | 12,80 | -0,78% | 964,00 |
| 18.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 96,00 |
| 17.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 15,00 |
| 16.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 3,00 |
| 09.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 96,00 |
| 04.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 18,75% | 809,00 |
| 19.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | 1.704,00 |
| 17.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 14,29% | 2,00 |
| 30.01.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -4,55% | 141,00 |
| 19.01.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 1,54% | 15,00 |
| 06.01.2026 | 9,50 | 9,75 | 9,50 | 9,75 | -1,02% | 2,00 |
| 05.01.2026 | 9,60 | 9,85 | 9,60 | 9,85 | 2,07% | 2,00 |
| 30.12.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | 170,00 |
| 29.12.2025 | 9,50 | 9,65 | 9,50 | 9,65 | 1,58% | 38,00 |
| 22.12.2025 | 9,70 | 9,70 | 9,50 | 9,50 | -3,06% | 4,00 |
| 10.12.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,62% | 7,00 |
| 26.11.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 11,70% | 12,00 |
| 18.11.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -10,47% | 31,00 |
| 11.11.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -5,45% | 12,00 |
| 05.11.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | 200,00 |
| 04.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -6,54% | 1,00 |
| 03.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | 24,00 |
| 28.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 10,00 |
| 17.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 200,00 |
| 07.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 67,00 |
| 03.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 50,00 |
| 30.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 476,00 |
| 23.09.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -3,33% | 1.042,00 |
| 18.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 12,00 |
| 15.09.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 575,00 |
| 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 | 1,75% | 2.773,00 |
| 26.08.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 6,54% | 240,00 |
| 19.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | 15,00 |
| 11.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -8,93% | 384,00 |
| 05.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -14,50% | 219,00 |
| 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 | 0,77% | 35,00 |
| 28.07.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | 2.817,00 |
| 25.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 23,00 |
| 24.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 1,00 |
| 22.07.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 7,26% | 96,00 |
| 10.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 1,00 |
| 18.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 10,71% | 81,00 |
| 29.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 9,80% | 1.080,00 |
| 08.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -8,93% | 31,00 |
| 28.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 1,00 |
| 16.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | 1,00 |
| 14.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | 1,00 |
| 18.03.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 1,75% | 754,00 |
| 13.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 18,00 |
| 12.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 13,73% | 519,00 |
| 27.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 595,00 |