3,805$
-0,78%
Echtzeit-Aktienkurs Peloton Interactive Inc.
Bid:
Ask:
Aktienkurse zur Peloton Interactive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,81 | 3,90 | 3,78 | 3,81 | -0,78% | 387.956,00 |
| 05.03.2026 | 3,82 | 3,97 | 3,75 | 3,84 | -0,39% | 9.331.339,00 |
| 04.03.2026 | 3,96 | 4,02 | 3,85 | 3,85 | -1,53% | 9.743.857,00 |
| 03.03.2026 | 3,80 | 4,00 | 3,75 | 3,91 | 0,26% | 10.423.939,00 |
| 02.03.2026 | 3,88 | 3,97 | 3,81 | 3,90 | -2,99% | 10.900.306,00 |
| 27.02.2026 | 4,05 | 4,08 | 3,95 | 4,02 | -1,47% | 10.043.733,00 |
| 26.02.2026 | 4,08 | 4,22 | 4,05 | 4,08 | -0,97% | 9.116.505,00 |
| 25.02.2026 | 4,09 | 4,22 | 3,99 | 4,12 | 1,98% | 11.231.673,00 |
| 24.02.2026 | 4,10 | 4,16 | 4,03 | 4,04 | -2,18% | 15.118.866,00 |
| 23.02.2026 | 4,35 | 4,37 | 4,08 | 4,13 | -6,35% | 10.586.659,00 |
| 20.02.2026 | 4,36 | 4,53 | 4,31 | 4,41 | -0,23% | 8.118.020,00 |
| 19.02.2026 | 4,27 | 4,44 | 4,20 | 4,42 | 2,31% | 6.177.336,00 |
| 18.02.2026 | 4,19 | 4,38 | 4,17 | 4,32 | 3,10% | 11.120.286,00 |
| 17.02.2026 | 4,18 | 4,28 | 4,08 | 4,19 | -1,41% | 11.709.273,00 |
| 13.02.2026 | 4,29 | 4,37 | 4,21 | 4,25 | 0,47% | 8.746.839,00 |
| 12.02.2026 | 4,33 | 4,40 | 4,13 | 4,23 | -2,08% | 16.031.139,00 |
| 11.02.2026 | 4,40 | 4,50 | 4,20 | 4,32 | -0,69% | 24.806.529,00 |
| 10.02.2026 | 4,29 | 4,59 | 4,28 | 4,35 | -1,14% | 16.231.304,00 |
| 09.02.2026 | 4,53 | 4,73 | 4,36 | 4,40 | -4,86% | 18.408.648,00 |
| 06.02.2026 | 4,44 | 4,69 | 4,30 | 4,63 | 5,35% | 31.539.774,00 |
| 05.02.2026 | 4,81 | 4,92 | 4,09 | 4,39 | -25,72% | 90.612.530,00 |
| 04.02.2026 | 5,73 | 5,98 | 5,61 | 5,91 | 3,32% | 18.014.535,00 |
| 03.02.2026 | 5,77 | 5,88 | 5,54 | 5,72 | -0,69% | 10.953.588,00 |
| 02.02.2026 | 5,50 | 5,88 | 5,46 | 5,76 | 3,04% | 12.389.949,00 |
| 30.01.2026 | 5,61 | 5,74 | 5,45 | 5,59 | -2,44% | 12.282.756,00 |
| 29.01.2026 | 5,84 | 5,95 | 5,56 | 5,73 | -1,88% | 12.610.580,00 |
| 28.01.2026 | 5,94 | 5,97 | 5,80 | 5,84 | -0,51% | 6.593.571,00 |
| 27.01.2026 | 5,96 | 5,97 | 5,81 | 5,87 | -1,51% | 6.281.055,00 |
| 26.01.2026 | 5,78 | 6,10 | 5,76 | 5,96 | 2,76% | 8.799.300,00 |
| 23.01.2026 | 5,80 | 5,89 | 5,70 | 5,80 | -0,17% | 8.615.123,00 |
| 22.01.2026 | 5,87 | 6,00 | 5,80 | 5,81 | -0,85% | 7.496.564,00 |
| 21.01.2026 | 5,92 | 5,98 | 5,75 | 5,86 | 0,00% | 9.336.725,00 |
| 20.01.2026 | 6,05 | 6,24 | 5,86 | 5,86 | -7,42% | 13.807.516,00 |
| 16.01.2026 | 6,68 | 6,70 | 6,28 | 6,33 | -5,52% | 10.644.195,00 |
| 15.01.2026 | 6,57 | 6,77 | 6,47 | 6,70 | 1,98% | 9.782.948,00 |
| 14.01.2026 | 6,95 | 6,95 | 6,40 | 6,57 | -6,14% | 10.539.415,00 |
| 13.01.2026 | 6,63 | 7,02 | 6,57 | 7,00 | 5,90% | 16.558.592,00 |
| 12.01.2026 | 6,80 | 6,92 | 6,51 | 6,61 | -3,36% | 12.533.970,00 |
| 09.01.2026 | 6,75 | 7,01 | 6,58 | 6,84 | 1,79% | 11.184.547,00 |
| 08.01.2026 | 6,57 | 6,89 | 6,46 | 6,72 | 1,82% | 12.104.483,00 |
| 07.01.2026 | 6,61 | 6,68 | 6,50 | 6,60 | 0,00% | 7.785.521,00 |
| 06.01.2026 | 6,26 | 6,66 | 6,20 | 6,60 | 6,11% | 10.940.590,00 |
| 05.01.2026 | 6,10 | 6,44 | 6,00 | 6,22 | 1,63% | 9.268.069,00 |