Bandwidth Inc. Class A BAND
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$59,92-0,79 (-1,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60,71 | -2,52 % | $62,28 | $64,39 | $60,09 | 1,03M |
| 2026-09-29 | $62,28 | +2,08 % | $61,13 | $63,22 | $60,54 | 538,40K |
| 2026-09-28 | $61,01 | -1,29 % | $61,70 | $62,68 | $59,16 | 715,90K |
| 2026-09-25 | $61,81 | -0,03 % | $62,12 | $65,13 | $60,23 | 1,09M |
| 2026-09-24 | $61,83 | +4,57 % | $58,00 | $62,26 | $57,51 | 1,07M |
| 2026-09-23 | $59,13 | +1,25 % | $58,01 | $62,46 | $56,52 | 1,28M |
| 2026-09-22 | $58,40 | +7,53 % | $54,70 | $60,30 | $53,72 | 1,83M |
| 2026-09-21 | $54,31 | +8,12 % | $50,51 | $54,93 | $49,84 | 666,10K |
| 2026-09-18 | $50,23 | -0,55 % | $51,19 | $51,19 | $48,54 | 1,27M |
| 2026-09-17 | $50,51 | +3,23 % | $49,85 | $51,30 | $48,66 | 506,00K |
| 2026-09-16 | $48,93 | -2,30 % | $48,60 | $50,82 | $48,40 | 607,20K |
| 2026-09-15 | $50,08 | +2,27 % | $49,51 | $53,18 | $48,54 | 971,60K |
| 2026-09-14 | $48,97 | -13,89 % | $56,90 | $57,85 | $48,83 | 1,42M |
| 2026-09-11 | $56,87 | +10,17 % | $52,55 | $57,27 | $52,55 | 1,30M |
| 2026-09-10 | $51,62 | +5,71 % | $48,10 | $52,79 | $47,02 | 1,30M |
| 2026-09-09 | $48,83 | +11,94 % | $43,60 | $49,59 | $43,50 | 1,20M |
| 2026-09-08 | $43,62 | -0,34 % | $42,81 | $45,00 | $41,58 | 693,40K |
| 2026-09-04 | $43,77 | -7,05 % | $47,19 | $47,19 | $43,47 | 504,60K |
| 2026-09-03 | $47,09 | -0,97 % | $48,11 | $48,99 | $46,51 | 538,70K |
| 2026-09-02 | $47,55 | -6,38 % | $50,00 | $50,04 | $46,99 | 617,40K |
| 2026-09-01 | $50,79 | +4,87 % | $47,41 | $50,99 | $47,01 | 900,60K |
| 2026-08-31 | $48,43 | -1,16 % | $48,29 | $50,05 | $46,54 | 1,86M |
| 2026-08-28 | $49,00 | -5,50 % | $51,85 | $51,85 | $48,81 | 422,70K |
| 2026-08-27 | $51,85 | +10,58 % | $47,35 | $52,15 | $47,31 | 570,40K |
| 2026-08-26 | $46,89 | +0,50 % | $46,30 | $47,80 | $45,85 | 414,50K |
| 2026-08-25 | $46,65 | +0,66 % | $47,36 | $48,07 | $44,77 | 392,40K |
| 2026-08-24 | $46,35 | -2,46 % | $46,83 | $47,26 | $45,39 | 565,10K |
| 2026-08-21 | $47,52 | -1,31 % | $48,85 | $49,19 | $45,62 | 740,60K |
| 2026-08-20 | $48,15 | -7,93 % | $52,00 | $52,50 | $47,33 | 614,20K |
| 2026-08-19 | $52,30 | -1,21 % | $54,10 | $55,62 | $51,63 | 994,20K |
| 2026-08-18 | $52,94 | +0,28 % | $51,65 | $53,68 | $50,18 | 1,01M |
| 2026-08-17 | $52,79 | -2,19 % | $54,06 | $54,40 | $52,31 | 568,40K |
| 2026-08-14 | $53,97 | -0,17 % | $53,71 | $54,94 | $52,03 | 530,30K |
| 2026-08-13 | $54,06 | +4,02 % | $52,48 | $54,49 | $52,20 | 633,30K |
| 2026-08-12 | $51,97 | +0,68 % | $53,01 | $53,59 | $51,06 | 828,50K |
| 2026-08-11 | $51,62 | -2,07 % | $52,72 | $53,45 | $51,52 | 594,30K |
| 2026-08-10 | $52,71 | +5,50 % | $49,18 | $53,55 | $49,18 | 935,20K |
| 2026-08-07 | $49,96 | +11,79 % | $46,00 | $53,64 | $45,88 | 1,34M |
| 2026-08-06 | $44,69 | -2,15 % | $44,54 | $46,54 | $43,74 | 1,25M |
| 2026-08-05 | $45,67 | -1,15 % | $45,80 | $46,47 | $44,30 | 917,80K |
| 2026-08-04 | $46,20 | +6,28 % | $44,08 | $46,47 | $42,28 | 964,30K |
| 2026-08-03 | $43,47 | +11,06 % | $39,03 | $43,82 | $39,01 | 1,18M |
| 2026-07-31 | $39,14 | +0,80 % | $38,70 | $39,97 | $37,80 | 1,03M |
| 2026-07-30 | $38,83 | +5,09 % | $37,32 | $39,84 | $36,60 | 2,31M |
| 2026-07-29 | $36,95 | -29,28 % | $38,31 | $40,00 | $35,20 | 4,49M |
| 2026-07-28 | $52,25 | -8,62 % | $57,47 | $58,22 | $50,46 | 1,56M |
| 2026-07-27 | $57,18 | -4,38 % | $59,44 | $61,89 | $56,07 | 984,80K |
| 2026-07-24 | $59,80 | +1,80 % | $59,26 | $61,68 | $56,77 | 1,22M |
| 2026-07-23 | $58,74 | -8,75 % | $64,38 | $65,39 | $58,53 | 819,90K |
| 2026-07-22 | $64,37 | -8,51 % | $69,34 | $69,99 | $63,55 | 1,06M |
| 2026-07-21 | $70,36 | +2,27 % | $69,16 | $70,41 | $67,22 | 1,04M |
| 2026-07-20 | $68,80 | -4,19 % | $72,78 | $75,07 | $68,69 | 1,20M |
| 2026-07-17 | $71,81 | +4,25 % | $66,50 | $73,49 | $66,50 | 1,39M |
| 2026-07-16 | $68,88 | -2,94 % | $71,21 | $71,21 | $66,65 | 664,40K |
| 2026-07-15 | $70,97 | -6,33 % | $75,97 | $77,57 | $70,59 | 754,50K |
| 2026-07-14 | $75,77 | +2,66 % | $75,12 | $77,50 | $74,50 | 682,70K |
| 2026-07-13 | $73,81 | -2,21 % | $74,83 | $76,80 | $72,81 | 684,50K |
| 2026-07-10 | $75,48 | -3,77 % | $78,87 | $78,99 | $73,39 | 959,00K |
| 2026-07-09 | $78,44 | +11,28 % | $70,51 | $79,08 | $69,71 | 1,91M |
| 2026-07-08 | $70,49 | +4,34 % | $66,32 | $71,59 | $62,65 | 2,26M |
| 2026-07-07 | $67,56 | +11,36 % | $60,70 | $69,01 | $60,65 | 1,85M |
| 2026-07-06 | $60,67 | -1,51 % | $61,66 | $64,94 | $60,24 | 660,10K |
| 2026-07-02 | $61,60 | -3,43 % | $64,52 | $65,43 | $61,26 | 931,60K |
| 2026-07-01 | $63,79 | +0,77 % | $63,63 | $65,19 | $62,07 | 829,90K |
| 2026-06-30 | $63,30 | +3,96 % | $59,98 | $64,61 | $59,65 | 1,24M |
| 2026-06-29 | $60,89 | +7,01 % | $57,74 | $61,59 | $56,54 | 1,25M |
| 2026-06-26 | $56,90 | +8,75 % | $52,22 | $57,20 | $52,14 | 3,04M |
| 2026-06-25 | $52,32 | +0,08 % | $52,28 | $52,67 | $50,18 | 719,70K |
| 2026-06-24 | $52,28 | -0,85 % | $52,37 | $54,30 | $51,23 | 1,08M |
| 2026-06-23 | $52,73 | +3,76 % | $49,77 | $53,44 | $49,21 | 1,44M |
| 2026-06-22 | $50,82 | -1,11 % | $50,73 | $51,48 | $48,15 | 1,51M |
| 2026-06-18 | $51,39 | +1,08 % | $51,62 | $52,50 | $48,50 | 2,00M |
| 2026-06-17 | $50,84 | -1,82 % | $51,69 | $52,11 | $48,43 | 2,09M |
| 2026-06-16 | $51,78 | -1,99 % | $52,60 | $53,03 | $49,26 | 5,63M |
| 2026-06-15 | $52,83 | -19,15 % | $59,56 | $62,10 | $52,54 | 3,28M |
| 2026-06-12 | $65,34 | +1,63 % | $65,18 | $66,97 | $63,23 | 721,00K |
| 2026-06-11 | $64,29 | +8,40 % | $58,99 | $64,39 | $58,00 | 1,01M |
| 2026-06-10 | $59,31 | -6,39 % | $62,62 | $66,62 | $59,01 | 941,60K |
| 2026-06-09 | $63,36 | -7,96 % | $69,87 | $70,25 | $61,20 | 943,30K |
| 2026-06-08 | $68,84 | -4,65 % | $72,61 | $75,98 | $68,75 | 1,08M |
| 2026-06-05 | $72,20 | -1,35 % | $71,56 | $75,50 | $70,15 | 1,81M |
| 2026-06-04 | $73,19 | +11,57 % | $64,58 | $73,73 | $63,84 | 1,61M |
| 2026-06-03 | $65,60 | -3,34 % | $67,75 | $67,75 | $64,14 | 691,20K |
| 2026-06-02 | $67,87 | -4,26 % | $67,32 | $72,80 | $67,29 | 976,30K |
| 2026-06-01 | $70,89 | +9,11 % | $63,35 | $71,76 | $62,76 | 1,74M |
| 2026-05-29 | $64,97 | +12,68 % | $58,45 | $65,12 | $57,48 | 1,55M |
| 2026-05-28 | $57,66 | +2,71 % | $56,63 | $57,81 | $56,06 | 803,00K |
| 2026-05-27 | $56,14 | -8,24 % | $60,99 | $61,37 | $55,67 | 1,02M |
| 2026-05-26 | $61,18 | -0,34 % | $62,12 | $62,24 | $59,52 | 815,90K |
| 2026-05-22 | $61,39 | +4,87 % | $58,57 | $62,03 | $58,57 | 982,40K |