9,380$
1,63%
Echtzeit-Aktienkurs Peloton Interactive
Bid:
Ask:
Aktienkurse zur Peloton Interactive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,06 | 9,56 | 8,93 | 9,38 | 1,63% | 14.007.770,00 |
| 19.12.2024 | 9,59 | 9,75 | 9,20 | 9,23 | -2,02% | 10.101.400,00 |
| 18.12.2024 | 10,70 | 10,77 | 9,30 | 9,42 | -10,88% | 14.366.499,00 |
| 17.12.2024 | 10,17 | 10,90 | 10,15 | 10,57 | 3,12% | 14.476.637,00 |
| 16.12.2024 | 9,57 | 10,33 | 9,43 | 10,25 | 6,99% | 15.193.288,00 |
| 13.12.2024 | 9,42 | 9,70 | 9,24 | 9,58 | 2,46% | 8.696.340,00 |
| 12.12.2024 | 9,75 | 10,06 | 9,31 | 9,35 | -4,49% | 10.167.033,00 |
| 11.12.2024 | 9,74 | 10,10 | 9,46 | 9,79 | 3,05% | 10.114.709,00 |
| 10.12.2024 | 9,79 | 10,11 | 9,43 | 9,50 | -5,00% | 9.593.884,00 |
| 09.12.2024 | 10,02 | 10,26 | 9,77 | 10,00 | -0,10% | 10.477.052,00 |
| 06.12.2024 | 9,94 | 10,59 | 9,93 | 10,01 | 3,73% | 14.735.376,00 |
| 05.12.2024 | 9,50 | 9,73 | 9,28 | 9,65 | 1,15% | 10.517.435,00 |
| 04.12.2024 | 9,84 | 9,95 | 9,37 | 9,54 | -3,25% | 16.257.400,00 |
| 03.12.2024 | 9,53 | 10,40 | 9,51 | 9,86 | 3,25% | 17.252.086,00 |
| 02.12.2024 | 10,36 | 10,36 | 9,36 | 9,55 | -7,64% | 17.874.779,00 |
| 29.11.2024 | 9,86 | 10,39 | 9,76 | 10,34 | 6,27% | 11.738.335,00 |
| 27.11.2024 | 9,55 | 9,81 | 9,28 | 9,73 | 0,83% | 9.912.397,00 |
| 26.11.2024 | 9,43 | 10,10 | 9,42 | 9,65 | 0,73% | 15.804.629,00 |
| 25.11.2024 | 9,83 | 9,88 | 9,45 | 9,58 | 0,42% | 14.087.663,00 |
| 22.11.2024 | 9,40 | 9,78 | 9,21 | 9,54 | 5,41% | 20.356.968,00 |
| 21.11.2024 | 8,42 | 9,19 | 8,26 | 9,05 | 8,25% | 1.818.693,00 |
| 20.11.2024 | 7,87 | 8,42 | 7,77 | 8,36 | 5,29% | 15.432.327,00 |
| 19.11.2024 | 7,43 | 7,96 | 7,31 | 7,94 | 4,75% | 10.450.583,00 |
| 18.11.2024 | 7,71 | 7,81 | 7,36 | 7,58 | -2,19% | 13.897.793,00 |
| 15.11.2024 | 8,03 | 8,05 | 7,62 | 7,75 | -3,13% | 15.121.056,00 |
| 14.11.2024 | 8,32 | 8,46 | 7,99 | 8,00 | -3,73% | 11.148.511,00 |
| 13.11.2024 | 8,45 | 8,68 | 8,23 | 8,31 | 0,06% | 9.317.236,00 |
| 12.11.2024 | 8,35 | 8,52 | 8,21 | 8,31 | -3,09% | 11.205.448,00 |
| 11.11.2024 | 8,92 | 8,97 | 8,37 | 8,57 | -3,71% | 18.607.163,00 |
| 08.11.2024 | 7,97 | 8,95 | 7,94 | 8,90 | 10,97% | 28.100.045,00 |
| 07.11.2024 | 7,93 | 8,27 | 7,82 | 8,02 | 1,20% | 20.129.673,00 |
| 06.11.2024 | 7,73 | 8,01 | 7,44 | 7,93 | 3,46% | 24.254.659,00 |
| 05.11.2024 | 7,42 | 8,03 | 7,37 | 7,66 | 2,00% | 36.917.926,00 |
| 04.11.2024 | 7,84 | 7,99 | 7,36 | 7,51 | 3,59% | 37.205.632,00 |
| 01.11.2024 | 8,47 | 8,76 | 7,21 | 7,25 | -14,71% | 44.046.727,00 |
| 31.10.2024 | 7,88 | 8,92 | 7,67 | 8,50 | 27,82% | 112.492.131,00 |
| 30.10.2024 | 6,67 | 6,90 | 6,47 | 6,65 | -1,77% | 23.959.580,00 |
| 29.10.2024 | 6,41 | 6,79 | 6,26 | 6,77 | 5,78% | 16.751.527,00 |
| 28.10.2024 | 6,43 | 6,49 | 6,31 | 6,40 | 1,91% | 14.682.462,00 |
| 25.10.2024 | 6,17 | 6,39 | 6,11 | 6,28 | 2,28% | 14.422.567,00 |
| 24.10.2024 | 6,27 | 6,39 | 6,05 | 6,14 | -2,07% | 18.085.914,00 |
| 23.10.2024 | 5,63 | 6,32 | 5,55 | 6,27 | 10,97% | 33.497.915,00 |
| 22.10.2024 | 5,66 | 5,89 | 5,32 | 5,65 | 3,10% | 18.593.509,00 |
| 21.10.2024 | 5,79 | 5,91 | 5,38 | 5,48 | -6,16% | 12.889.869,00 |
| 18.10.2024 | 5,35 | 6,19 | 5,35 | 5,84 | 10,82% | 29.878.391,00 |
| 17.10.2024 | 5,23 | 5,31 | 5,15 | 5,27 | 0,19% | 7.171.139,00 |
| 16.10.2024 | 5,28 | 5,32 | 5,15 | 5,26 | 0,96% | 8.181.641,00 |
| 15.10.2024 | 5,60 | 5,60 | 5,10 | 5,21 | -3,52% | 14.671.483,00 |
| 14.10.2024 | 4,92 | 5,49 | 4,75 | 5,40 | 9,98% | 20.591.882,00 |
| 11.10.2024 | 4,74 | 4,94 | 4,74 | 4,91 | 3,26% | 7.529.939,00 |
| 10.10.2024 | 4,62 | 4,76 | 4,57 | 4,76 | 0,74% | 5.814.162,00 |
| 09.10.2024 | 4,58 | 4,92 | 4,57 | 4,72 | 2,94% | 7.242.086,00 |
| 08.10.2024 | 4,60 | 4,67 | 4,54 | 4,59 | 0,11% | 4.461.282,00 |
| 07.10.2024 | 4,71 | 4,77 | 4,52 | 4,58 | -2,55% | 5.864.836,00 |
| 04.10.2024 | 4,83 | 4,89 | 4,60 | 4,70 | 0,86% | 13.572.482,00 |
| 03.10.2024 | 4,55 | 4,69 | 4,49 | 4,66 | 0,87% | 7.406.754,00 |
| 02.10.2024 | 4,25 | 4,72 | 4,25 | 4,62 | 6,33% | 12.184.980,00 |
| 01.10.2024 | 4,65 | 4,68 | 4,32 | 4,35 | -7,26% | 11.308.154,00 |
| 30.09.2024 | 4,79 | 4,86 | 4,66 | 4,69 | -2,60% | 6.646.169,00 |
| 27.09.2024 | 5,12 | 5,13 | 4,80 | 4,81 | -3,22% | 12.103.282,00 |
| 26.09.2024 | 5,01 | 5,11 | 4,75 | 4,97 | 1,84% | 9.603.559,00 |
| 25.09.2024 | 5,16 | 5,21 | 4,85 | 4,88 | -5,70% | 19.058.622,00 |
| 24.09.2024 | 4,79 | 5,18 | 4,77 | 5,18 | 9,18% | 8.833.248,00 |
| 23.09.2024 | 5,01 | 5,07 | 4,73 | 4,74 | -3,27% | 10.254.544,00 |
| 20.09.2024 | 4,71 | 4,93 | 4,61 | 4,90 | 3,05% | 12.312.443,00 |
| 19.09.2024 | 4,63 | 4,97 | 4,63 | 4,76 | 7,34% | 14.301.534,00 |
| 18.09.2024 | 4,61 | 4,75 | 4,42 | 4,43 | -3,70% | 10.021.418,00 |
| 17.09.2024 | 4,73 | 4,77 | 4,49 | 4,60 | -2,54% | 9.343.696,00 |
| 16.09.2024 | 4,73 | 4,84 | 4,62 | 4,72 | -0,21% | 8.392.785,00 |
| 13.09.2024 | 4,35 | 4,75 | 4,35 | 4,73 | 10,77% | 12.489.921,00 |
| 12.09.2024 | 4,41 | 4,46 | 4,19 | 4,27 | -3,50% | 9.954.768,00 |
| 11.09.2024 | 4,42 | 4,54 | 4,32 | 4,43 | -0,11% | 5.540.958,00 |
| 10.09.2024 | 4,41 | 4,46 | 4,22 | 4,43 | 0,80% | 8.072.901,00 |
| 09.09.2024 | 4,52 | 4,57 | 4,23 | 4,40 | -2,98% | 15.982.222,00 |
| 06.09.2024 | 4,81 | 5,25 | 4,47 | 4,53 | -5,23% | 31.343.458,00 |
| 05.09.2024 | 4,61 | 5,00 | 4,49 | 4,78 | 4,60% | 17.242.169,00 |
| 04.09.2024 | 4,43 | 4,71 | 4,41 | 4,57 | 2,12% | 7.566.788,00 |
| 03.09.2024 | 4,57 | 4,65 | 4,42 | 4,48 | -3,97% | 13.062.701,00 |
| 30.08.2024 | 4,66 | 4,88 | 4,59 | 4,66 | 0,65% | 14.705.783,00 |
| 29.08.2024 | 4,63 | 4,78 | 4,56 | 4,63 | 2,21% | 20.941.136,00 |
| 28.08.2024 | 4,78 | 4,89 | 4,48 | 4,53 | -6,02% | 17.478.077,00 |
| 27.08.2024 | 4,93 | 5,09 | 4,74 | 4,82 | -1,93% | 19.184.570,00 |
| 26.08.2024 | 4,90 | 5,26 | 4,85 | 4,92 | 1,55% | 37.761.723,00 |
| 23.08.2024 | 4,43 | 4,97 | 4,12 | 4,84 | 6,37% | 80.437.804,00 |
| 22.08.2024 | 3,83 | 4,75 | 3,72 | 4,55 | 35,42% | 133.881.728,00 |
| 21.08.2024 | 3,26 | 3,38 | 3,18 | 3,36 | 5,00% | 15.112.234,00 |
| 20.08.2024 | 3,25 | 3,27 | 3,14 | 3,20 | -0,93% | 10.995.319,00 |
| 19.08.2024 | 3,20 | 3,27 | 3,14 | 3,23 | 0,62% | 15.127.579,00 |
| 16.08.2024 | 3,23 | 3,27 | 3,11 | 3,21 | 0,00% | 12.608.182,00 |
| 15.08.2024 | 2,94 | 3,26 | 2,94 | 3,21 | 11,46% | 27.179.107,00 |
| 14.08.2024 | 3,16 | 3,18 | 2,83 | 2,88 | -4,64% | 16.963.228,00 |
| 13.08.2024 | 2,90 | 3,14 | 2,89 | 3,02 | 4,50% | 13.180.106,00 |
| 12.08.2024 | 3,01 | 3,01 | 2,86 | 2,89 | -3,34% | 6.432.381,00 |
| 09.08.2024 | 2,98 | 3,03 | 2,91 | 2,99 | 0,00% | 14.139.393,00 |
| 08.08.2024 | 2,91 | 3,08 | 2,91 | 2,99 | 2,75% | 6.347.321,00 |
| 07.08.2024 | 3,14 | 3,20 | 2,91 | 2,91 | -5,21% | 7.402.052,00 |
| 06.08.2024 | 3,11 | 3,12 | 3,03 | 3,07 | -0,16% | 6.825.309,00 |
| 05.08.2024 | 2,95 | 3,15 | 2,87 | 3,08 | -3,91% | 11.255.111,00 |
| 02.08.2024 | 3,16 | 3,28 | 3,10 | 3,20 | -3,61% | 8.969.480,00 |
| 01.08.2024 | 3,56 | 3,58 | 3,26 | 3,32 | -7,00% | 9.843.941,00 |