8x8, Inc. EGHT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,25+0,08 (+3,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $2,25 | +3,69 % | $2,20 | $2,29 | $2,16 | 1,88M |
| 2026-09-29 | $2,17 | -2,69 % | $2,21 | $2,26 | $2,15 | 1,78M |
| 2026-09-28 | $2,23 | -3,04 % | $2,26 | $2,30 | $2,19 | 1,73M |
| 2026-09-25 | $2,30 | +0,88 % | $2,27 | $2,37 | $2,23 | 2,03M |
| 2026-09-24 | $2,28 | -0,44 % | $2,24 | $2,30 | $2,13 | 3,05M |
| 2026-09-23 | $2,29 | +15,08 % | $1,97 | $2,33 | $1,96 | 4,69M |
| 2026-09-22 | $1,99 | +6,42 % | $1,88 | $2,00 | $1,85 | 1,78M |
| 2026-09-21 | $1,87 | +5,65 % | $1,79 | $1,87 | $1,78 | 1,53M |
| 2026-09-18 | $1,77 | -2,21 % | $1,80 | $1,81 | $1,76 | 1,60M |
| 2026-09-17 | $1,81 | +0,56 % | $1,80 | $1,84 | $1,79 | 589,80K |
| 2026-09-16 | $1,80 | -1,64 % | $1,80 | $1,83 | $1,78 | 1,11M |
| 2026-09-15 | $1,83 | -1,08 % | $1,83 | $1,85 | $1,80 | 693,50K |
| 2026-09-14 | $1,85 | +0,54 % | $1,86 | $1,91 | $1,81 | 1,39M |
| 2026-09-11 | $1,84 | +1,10 % | $1,82 | $1,87 | $1,78 | 1,89M |
| 2026-09-10 | $1,82 | +2,25 % | $1,80 | $1,89 | $1,75 | 2,09M |
| 2026-09-09 | $1,78 | -3,26 % | $1,82 | $1,91 | $1,77 | 1,30M |
| 2026-09-08 | $1,84 | -2,65 % | $1,89 | $1,90 | $1,81 | 1,66M |
| 2026-09-04 | $1,89 | -1,56 % | $1,92 | $1,93 | $1,86 | 950,90K |
| 2026-09-03 | $1,92 | +4,35 % | $1,86 | $1,94 | $1,86 | 1,54M |
| 2026-09-02 | $1,84 | 0,00 % | $1,86 | $1,90 | $1,81 | 1,04M |
| 2026-09-01 | $1,84 | -2,13 % | $1,88 | $1,91 | $1,83 | 1,03M |
| 2026-08-31 | $1,88 | -5,53 % | $1,99 | $2,00 | $1,87 | 1,30M |
| 2026-08-28 | $1,99 | -1,00 % | $2,01 | $2,11 | $1,98 | 1,45M |
| 2026-08-27 | $2,01 | +5,79 % | $1,90 | $2,02 | $1,90 | 2,33M |
| 2026-08-26 | $1,90 | -2,56 % | $1,93 | $1,93 | $1,88 | 752,70K |
| 2026-08-25 | $1,95 | -1,52 % | $1,98 | $2,00 | $1,91 | 1,27M |
| 2026-08-24 | $1,98 | -1,49 % | $2,00 | $2,02 | $1,96 | 887,60K |
| 2026-08-21 | $2,01 | -0,50 % | $2,02 | $2,05 | $1,97 | 1,56M |
| 2026-08-20 | $2,02 | -3,81 % | $2,07 | $2,10 | $2,01 | 539,00K |
| 2026-08-19 | $2,10 | +2,44 % | $2,05 | $2,12 | $2,04 | 754,40K |
| 2026-08-18 | $2,05 | +0,49 % | $2,01 | $2,13 | $2,01 | 1,20M |
| 2026-08-17 | $2,04 | -1,92 % | $2,02 | $2,07 | $1,99 | 880,80K |
| 2026-08-14 | $2,08 | -0,95 % | $2,09 | $2,11 | $2,01 | 686,50K |
| 2026-08-13 | $2,10 | +4,48 % | $2,02 | $2,11 | $2,00 | 1,33M |
| 2026-08-12 | $2,01 | -6,07 % | $2,13 | $2,13 | $1,99 | 1,23M |
| 2026-08-11 | $2,14 | -4,46 % | $2,22 | $2,24 | $2,13 | 1,31M |
| 2026-08-10 | $2,24 | -2,61 % | $2,25 | $2,29 | $2,17 | 2,34M |
| 2026-08-07 | $2,30 | +0,88 % | $2,25 | $2,43 | $2,25 | 1,69M |
| 2026-08-06 | $2,28 | -1,30 % | $2,25 | $2,30 | $2,10 | 2,31M |
| 2026-08-05 | $2,31 | +3,12 % | $1,92 | $2,36 | $1,91 | 2,66M |
| 2026-08-04 | $2,24 | +8,74 % | $2,03 | $2,28 | $2,03 | 2,30M |
| 2026-08-03 | $2,06 | +8,42 % | $1,92 | $2,10 | $1,92 | 1,86M |
| 2026-07-31 | $1,90 | +2,70 % | $1,82 | $1,90 | $1,81 | 1,18M |
| 2026-07-30 | $1,85 | -6,09 % | $1,98 | $1,98 | $1,82 | 1,61M |
| 2026-07-29 | $1,97 | +3,14 % | $1,93 | $1,99 | $1,88 | 1,25M |
| 2026-07-28 | $1,91 | +3,24 % | $1,87 | $1,95 | $1,82 | 2,02M |
| 2026-07-27 | $1,85 | +6,32 % | $1,77 | $1,88 | $1,77 | 2,68M |
| 2026-07-24 | $1,74 | +7,41 % | $1,65 | $1,79 | $1,63 | 4,23M |
| 2026-07-23 | $1,62 | -5,26 % | $1,71 | $1,75 | $1,61 | 1,99M |
| 2026-07-22 | $1,71 | -9,52 % | $1,83 | $1,86 | $1,70 | 2,46M |
| 2026-07-21 | $1,89 | +1,61 % | $1,84 | $1,94 | $1,84 | 1,01M |
| 2026-07-20 | $1,86 | -1,06 % | $1,89 | $1,91 | $1,85 | 773,00K |
| 2026-07-17 | $1,88 | -7,39 % | $1,97 | $2,07 | $1,86 | 1,69M |
| 2026-07-16 | $2,03 | +3,05 % | $1,95 | $2,07 | $1,88 | 1,58M |
| 2026-07-15 | $1,97 | -9,22 % | $2,17 | $2,24 | $1,97 | 1,28M |
| 2026-07-14 | $2,17 | -2,25 % | $2,17 | $2,25 | $2,17 | 1,54M |
| 2026-07-13 | $2,22 | +8,29 % | $2,02 | $2,25 | $2,02 | 1,94M |
| 2026-07-10 | $2,05 | -0,49 % | $2,05 | $2,10 | $2,01 | 1,43M |
| 2026-07-09 | $2,06 | +1,48 % | $2,03 | $2,10 | $1,99 | 1,18M |
| 2026-07-08 | $2,03 | +3,05 % | $1,94 | $2,08 | $1,90 | 1,88M |
| 2026-07-07 | $1,97 | +1,55 % | $1,97 | $2,00 | $1,86 | 3,36M |
| 2026-07-06 | $1,94 | +6,01 % | $1,83 | $1,95 | $1,80 | 1,55M |
| 2026-07-02 | $1,83 | 0,00 % | $1,84 | $1,88 | $1,77 | 2,16M |
| 2026-07-01 | $1,83 | +7,02 % | $1,71 | $1,88 | $1,71 | 1,83M |
| 2026-06-30 | $1,71 | +1,18 % | $1,68 | $1,74 | $1,65 | 1,05M |
| 2026-06-29 | $1,69 | -2,31 % | $1,75 | $1,81 | $1,65 | 3,22M |
| 2026-06-26 | $1,73 | +4,85 % | $1,66 | $1,74 | $1,65 | 3,86M |
| 2026-06-25 | $1,65 | -4,07 % | $1,75 | $1,75 | $1,62 | 2,40M |
| 2026-06-24 | $1,72 | +3,61 % | $1,66 | $1,75 | $1,60 | 2,63M |
| 2026-06-23 | $1,66 | -3,49 % | $1,72 | $1,76 | $1,65 | 3,97M |
| 2026-06-22 | $1,72 | -6,52 % | $1,84 | $1,86 | $1,70 | 1,34M |
| 2026-06-18 | $1,84 | +1,10 % | $1,82 | $1,88 | $1,77 | 2,69M |
| 2026-06-17 | $1,82 | +0,55 % | $1,80 | $1,84 | $1,77 | 929,40K |
| 2026-06-16 | $1,81 | +2,26 % | $1,77 | $1,84 | $1,75 | 1,29M |
| 2026-06-15 | $1,77 | -0,56 % | $1,80 | $1,87 | $1,77 | 1,21M |
| 2026-06-12 | $1,78 | +2,89 % | $1,72 | $1,82 | $1,69 | 1,20M |
| 2026-06-11 | $1,73 | +0,58 % | $1,72 | $1,76 | $1,68 | 1,48M |
| 2026-06-10 | $1,72 | -2,82 % | $1,73 | $1,81 | $1,71 | 1,77M |
| 2026-06-09 | $1,77 | -5,35 % | $1,88 | $1,89 | $1,73 | 2,10M |
| 2026-06-08 | $1,87 | -1,06 % | $1,89 | $1,90 | $1,79 | 1,33M |
| 2026-06-05 | $1,89 | -7,80 % | $2,05 | $2,07 | $1,88 | 1,31M |
| 2026-06-04 | $2,05 | +0,49 % | $2,04 | $2,12 | $2,03 | 841,70K |
| 2026-06-03 | $2,04 | -8,52 % | $2,20 | $2,27 | $2,03 | 835,20K |
| 2026-06-02 | $2,23 | -2,62 % | $2,28 | $2,42 | $2,20 | 1,58M |
| 2026-06-01 | $2,29 | +10,63 % | $2,11 | $2,31 | $2,07 | 3,51M |
| 2026-05-29 | $2,07 | -0,96 % | $2,08 | $2,15 | $2,06 | 1,56M |
| 2026-05-28 | $2,09 | -1,42 % | $2,13 | $2,18 | $2,06 | 1,80M |
| 2026-05-27 | $2,12 | -1,40 % | $2,15 | $2,21 | $2,09 | 1,11M |
| 2026-05-26 | $2,15 | -2,27 % | $2,17 | $2,31 | $2,11 | 1,65M |
| 2026-05-22 | $2,20 | +3,29 % | $2,13 | $2,26 | $2,12 | 1,69M |