7,710$
-2,53%
Echtzeit-Aktienkurs Peloton Interactive Inc.
Bid:
Ask:
Aktienkurse zur Peloton Interactive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 7,89 | 7,89 | 7,69 | 7,72 | -2,47% | 117.808,00 |
| 22.08.2025 | 7,72 | 8,08 | 7,67 | 7,91 | 2,86% | 8.350.836,00 |
| 21.08.2025 | 7,72 | 7,95 | 7,61 | 7,69 | -0,52% | 8.779.219,00 |
| 20.08.2025 | 7,71 | 7,75 | 7,37 | 7,73 | -1,40% | 12.517.933,00 |
| 19.08.2025 | 8,37 | 8,38 | 7,80 | 7,84 | -7,22% | 13.242.429,00 |
| 18.08.2025 | 8,52 | 8,74 | 8,32 | 8,45 | -0,82% | 9.751.659,00 |
| 15.08.2025 | 8,55 | 8,63 | 8,35 | 8,52 | 0,35% | 9.384.619,00 |
| 14.08.2025 | 8,49 | 8,88 | 8,41 | 8,49 | -2,64% | 12.899.776,00 |
| 13.08.2025 | 8,25 | 8,74 | 8,21 | 8,72 | 7,13% | 12.688.045,00 |
| 12.08.2025 | 8,38 | 8,42 | 8,02 | 8,14 | -1,33% | 12.038.173,00 |
| 11.08.2025 | 7,91 | 8,64 | 7,91 | 8,25 | 5,23% | 27.482.147,00 |
| 08.08.2025 | 7,49 | 7,93 | 7,21 | 7,84 | 10,27% | 28.313.799,00 |
| 07.08.2025 | 7,42 | 8,03 | 6,84 | 7,11 | 0,57% | 43.967.148,00 |
| 06.08.2025 | 7,08 | 7,28 | 6,94 | 7,07 | -0,56% | 13.949.021,00 |
| 05.08.2025 | 7,00 | 7,28 | 6,87 | 7,11 | 2,16% | 14.998.434,00 |
| 04.08.2025 | 6,80 | 6,97 | 6,53 | 6,96 | 5,45% | 12.736.610,00 |
| 01.08.2025 | 6,93 | 6,95 | 6,45 | 6,60 | -7,56% | 17.364.234,00 |
| 31.07.2025 | 7,34 | 7,36 | 6,98 | 7,14 | -2,72% | 18.864.954,00 |
| 30.07.2025 | 6,82 | 7,48 | 6,59 | 7,34 | 18,96% | 44.123.404,00 |
| 29.07.2025 | 6,45 | 6,45 | 6,10 | 6,17 | -3,29% | 10.281.400,00 |
| 28.07.2025 | 6,53 | 6,53 | 6,30 | 6,38 | -2,74% | 7.961.333,00 |
| 25.07.2025 | 6,55 | 6,60 | 6,44 | 6,56 | 2,02% | 7.540.396,00 |
| 24.07.2025 | 6,65 | 6,71 | 6,42 | 6,43 | -5,02% | 6.620.839,00 |
| 23.07.2025 | 6,52 | 7,16 | 6,52 | 6,77 | 4,31% | 13.468.845,00 |
| 22.07.2025 | 6,20 | 6,67 | 6,17 | 6,49 | 4,85% | 11.120.648,00 |
| 21.07.2025 | 6,31 | 6,38 | 6,16 | 6,19 | -1,59% | 6.405.834,00 |
| 18.07.2025 | 6,39 | 6,41 | 6,23 | 6,29 | 0,16% | 7.579.170,00 |
| 17.07.2025 | 6,40 | 6,47 | 6,12 | 6,28 | -1,64% | 12.819.745,00 |
| 16.07.2025 | 6,45 | 6,50 | 6,32 | 6,39 | -0,85% | 7.946.763,00 |
| 15.07.2025 | 6,45 | 6,58 | 6,37 | 6,44 | 0,00% | 8.554.142,00 |
| 14.07.2025 | 6,38 | 6,53 | 6,34 | 6,44 | 0,94% | 8.522.473,00 |
| 11.07.2025 | 6,68 | 6,68 | 6,36 | 6,38 | -5,06% | 7.373.084,00 |
| 10.07.2025 | 6,59 | 6,92 | 6,52 | 6,72 | 3,23% | 10.228.142,00 |
| 09.07.2025 | 6,73 | 6,83 | 6,50 | 6,51 | -2,98% | 8.811.068,00 |
| 08.07.2025 | 6,48 | 6,74 | 6,39 | 6,71 | 4,35% | 9.224.014,00 |
| 07.07.2025 | 6,51 | 6,59 | 6,35 | 6,43 | -3,16% | 17.232.232,00 |
| 03.07.2025 | 6,63 | 6,74 | 6,62 | 6,64 | 0,53% | 4.230.260,00 |
| 02.07.2025 | 6,66 | 6,83 | 6,48 | 6,61 | 0,08% | 10.355.251,00 |
| 01.07.2025 | 6,80 | 6,80 | 6,55 | 6,60 | -4,76% | 10.598.814,00 |
| 30.06.2025 | 6,85 | 6,99 | 6,71 | 6,93 | 1,91% | 11.286.948,00 |
| 27.06.2025 | 6,44 | 7,04 | 6,41 | 6,80 | 6,42% | 23.281.790,00 |
| 26.06.2025 | 6,57 | 6,63 | 6,36 | 6,39 | -2,59% | 8.934.197,00 |
| 25.06.2025 | 6,62 | 6,79 | 6,50 | 6,56 | -0,46% | 11.675.579,00 |
| 24.06.2025 | 6,50 | 6,63 | 6,32 | 6,59 | 3,45% | 10.642.775,00 |
| 23.06.2025 | 6,11 | 6,42 | 6,03 | 6,37 | 3,07% | 12.009.547,00 |
| 20.06.2025 | 6,17 | 6,31 | 6,08 | 6,18 | -0,64% | 13.222.481,00 |
| 18.06.2025 | 6,20 | 6,26 | 6,04 | 6,22 | 1,72% | 15.432.915,00 |
| 17.06.2025 | 6,80 | 6,83 | 6,04 | 6,12 | -11,76% | 27.356.614,00 |
| 16.06.2025 | 7,11 | 7,19 | 6,82 | 6,93 | -0,43% | 11.432.862,00 |
| 13.06.2025 | 7,12 | 7,42 | 6,86 | 6,96 | -4,92% | 14.307.871,00 |
| 12.06.2025 | 7,26 | 7,35 | 6,99 | 7,32 | -0,81% | 9.732.828,00 |
| 11.06.2025 | 7,74 | 7,82 | 7,28 | 7,38 | -3,28% | 10.684.411,00 |
| 10.06.2025 | 7,70 | 7,72 | 7,41 | 7,63 | -0,26% | 12.387.719,00 |
| 09.06.2025 | 7,42 | 7,99 | 7,40 | 7,65 | 4,79% | 17.867.956,00 |
| 06.06.2025 | 7,01 | 7,33 | 6,92 | 7,30 | 5,04% | 15.371.303,00 |
| 05.06.2025 | 7,46 | 7,46 | 6,85 | 6,95 | -6,96% | 16.012.630,00 |
| 04.06.2025 | 6,68 | 7,56 | 6,67 | 7,47 | 12,16% | 27.691.475,00 |
| 03.06.2025 | 6,60 | 6,76 | 6,46 | 6,66 | 0,91% | 12.090.989,00 |
| 02.06.2025 | 7,04 | 7,09 | 6,58 | 6,60 | -7,04% | 15.986.635,00 |
| 30.05.2025 | 7,02 | 7,24 | 6,92 | 7,10 | -0,56% | 12.771.236,00 |
| 29.05.2025 | 7,32 | 7,40 | 7,05 | 7,14 | -0,42% | 11.378.310,00 |
| 28.05.2025 | 7,57 | 7,58 | 7,15 | 7,17 | -5,28% | 12.809.381,00 |
| 27.05.2025 | 7,76 | 7,80 | 7,43 | 7,57 | 0,00% | 13.792.309,00 |
| 23.05.2025 | 6,99 | 7,60 | 6,92 | 7,57 | 4,99% | 20.950.701,00 |
| 22.05.2025 | 6,38 | 7,27 | 6,35 | 7,21 | 11,61% | 21.230.475,00 |
| 21.05.2025 | 6,55 | 6,89 | 6,45 | 6,46 | -3,87% | 18.394.505,00 |
| 20.05.2025 | 6,23 | 6,81 | 6,06 | 6,72 | 6,84% | 18.359.223,00 |
| 19.05.2025 | 6,16 | 6,41 | 6,08 | 6,29 | -0,79% | 11.375.345,00 |
| 16.05.2025 | 6,32 | 6,44 | 6,22 | 6,34 | 0,16% | 12.486.983,00 |
| 15.05.2025 | 6,50 | 6,55 | 6,29 | 6,33 | -4,38% | 9.369.158,00 |
| 14.05.2025 | 6,85 | 6,99 | 6,59 | 6,62 | -2,79% | 12.950.765,00 |
| 13.05.2025 | 6,83 | 6,99 | 6,74 | 6,81 | 2,56% | 16.777.281,00 |
| 12.05.2025 | 6,50 | 6,84 | 6,46 | 6,64 | 7,79% | 19.296.779,00 |
| 09.05.2025 | 6,52 | 6,52 | 5,92 | 6,16 | -5,38% | 22.611.161,00 |
| 08.05.2025 | 6,30 | 6,83 | 5,82 | 6,51 | -6,73% | 36.108.724,00 |
| 07.05.2025 | 6,99 | 7,11 | 6,91 | 6,98 | -0,14% | 13.390.488,00 |
| 06.05.2025 | 6,71 | 7,01 | 6,62 | 6,99 | 1,45% | 11.835.359,00 |
| 05.05.2025 | 6,73 | 7,14 | 6,59 | 6,89 | 1,03% | 16.872.270,00 |
| 02.05.2025 | 7,00 | 7,03 | 6,81 | 6,82 | -0,44% | 9.245.346,00 |
| 01.05.2025 | 7,02 | 7,07 | 6,76 | 6,85 | -0,65% | 8.267.750,00 |
| 30.04.2025 | 6,65 | 6,91 | 6,44 | 6,90 | -0,51% | 10.752.577,00 |
| 29.04.2025 | 6,55 | 7,03 | 6,47 | 6,93 | 5,00% | 13.922.681,00 |
| 28.04.2025 | 6,54 | 6,70 | 6,39 | 6,60 | 4,93% | 13.871.914,00 |
| 25.04.2025 | 6,24 | 6,36 | 6,17 | 6,29 | 0,16% | 9.492.984,00 |
| 24.04.2025 | 6,04 | 6,37 | 6,01 | 6,28 | 5,19% | 7.205.943,00 |
| 23.04.2025 | 5,97 | 6,30 | 5,92 | 5,97 | 3,83% | 12.285.170,00 |
| 22.04.2025 | 5,41 | 5,83 | 5,38 | 5,75 | 8,08% | 10.319.572,00 |
| 21.04.2025 | 5,28 | 5,37 | 5,17 | 5,32 | -1,30% | 8.023.764,00 |
| 17.04.2025 | 5,52 | 5,59 | 5,30 | 5,39 | -4,09% | 14.926.415,00 |
| 16.04.2025 | 5,59 | 5,85 | 5,46 | 5,62 | -1,92% | 8.422.652,00 |
| 15.04.2025 | 5,67 | 5,86 | 5,60 | 5,73 | 0,53% | 11.588.306,00 |
| 14.04.2025 | 5,90 | 5,90 | 5,55 | 5,70 | 2,15% | 8.249.267,00 |
| 11.04.2025 | 5,49 | 5,65 | 5,28 | 5,58 | 1,27% | 7.955.354,00 |
| 10.04.2025 | 5,61 | 5,66 | 5,28 | 5,51 | -6,21% | 9.560.405,00 |
| 09.04.2025 | 4,96 | 6,07 | 4,81 | 5,88 | 17,50% | 19.079.533,00 |
| 08.04.2025 | 5,42 | 5,57 | 4,82 | 5,00 | -2,82% | 15.934.819,00 |
| 07.04.2025 | 4,69 | 5,57 | 4,63 | 5,15 | 2,29% | 15.055.592,00 |
| 04.04.2025 | 5,02 | 5,29 | 4,63 | 5,03 | -6,68% | 18.793.138,00 |
| 03.04.2025 | 5,84 | 5,89 | 5,30 | 5,39 | -14,58% | 19.043.368,00 |
| 02.04.2025 | 6,04 | 6,55 | 5,99 | 6,31 | 1,45% | 11.160.179,00 |