6,370$
-3,34%
Echtzeit-Aktienkurs Peloton Interactive Inc.
Bid:
Ask:
Aktienkurse zur Peloton Interactive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 6,53 | 6,57 | 6,34 | 6,38 | -3,19% | 4.911.299,00 |
| 29.07.2026 | 6,58 | 6,73 | 6,54 | 6,59 | 0,68% | 10.594.894,00 |
| 28.07.2026 | 6,27 | 6,56 | 6,26 | 6,55 | 4,56% | 9.173.896,00 |
| 27.07.2026 | 6,20 | 6,30 | 6,04 | 6,26 | 2,96% | 6.016.237,00 |
| 24.07.2026 | 6,09 | 6,17 | 5,99 | 6,08 | 0,75% | 4.035.042,00 |
| 23.07.2026 | 6,20 | 6,24 | 5,99 | 6,04 | -3,29% | 5.160.183,00 |
| 22.07.2026 | 6,34 | 6,35 | 6,20 | 6,24 | -1,73% | 6.689.701,00 |
| 21.07.2026 | 6,51 | 6,53 | 6,35 | 6,35 | -2,53% | 5.999.081,00 |
| 20.07.2026 | 6,22 | 6,57 | 6,18 | 6,52 | 6,45% | 8.750.497,00 |
| 17.07.2026 | 6,20 | 6,27 | 6,09 | 6,12 | -2,70% | 6.372.084,00 |
| 16.07.2026 | 6,31 | 6,44 | 6,24 | 6,29 | -0,47% | 8.593.783,00 |
| 15.07.2026 | 6,25 | 6,42 | 6,20 | 6,32 | 2,60% | 7.972.020,00 |
| 14.07.2026 | 6,04 | 6,25 | 5,99 | 6,16 | 1,40% | 7.138.219,00 |
| 13.07.2026 | 5,86 | 6,21 | 5,86 | 6,08 | 3,67% | 9.356.694,00 |
| 10.07.2026 | 5,94 | 6,00 | 5,83 | 5,86 | -1,35% | 4.242.052,00 |
| 09.07.2026 | 5,80 | 5,97 | 5,75 | 5,94 | 2,77% | 5.264.773,00 |
| 08.07.2026 | 5,70 | 5,82 | 5,62 | 5,78 | -0,69% | 8.794.650,00 |
| 07.07.2026 | 5,93 | 6,02 | 5,78 | 5,82 | -0,94% | 8.930.700,00 |
| 06.07.2026 | 5,72 | 5,89 | 5,53 | 5,88 | 2,17% | 11.415.184,00 |
| 02.07.2026 | 5,93 | 5,97 | 5,69 | 5,75 | -2,54% | 9.515.639,00 |
| 01.07.2026 | 5,91 | 6,02 | 5,88 | 5,90 | -0,17% | 7.619.519,00 |
| 30.06.2026 | 5,74 | 5,94 | 5,70 | 5,91 | 2,34% | 7.931.826,00 |
| 29.06.2026 | 5,79 | 5,87 | 5,60 | 5,78 | 0,96% | 8.862.896,00 |
| 26.06.2026 | 5,67 | 5,85 | 5,63 | 5,72 | 0,26% | 15.223.112,00 |
| 25.06.2026 | 5,74 | 5,90 | 5,69 | 5,71 | -0,44% | 7.063.123,00 |
| 24.06.2026 | 5,43 | 5,88 | 5,42 | 5,73 | 5,43% | 11.339.676,00 |
| 23.06.2026 | 5,34 | 5,50 | 5,29 | 5,44 | 0,18% | 8.334.892,00 |
| 22.06.2026 | 5,62 | 5,67 | 5,42 | 5,43 | -5,98% | 11.532.676,00 |
| 18.06.2026 | 5,62 | 5,79 | 5,57 | 5,77 | 4,34% | 13.541.911,00 |
| 17.06.2026 | 5,72 | 5,89 | 5,51 | 5,53 | -3,24% | 8.892.002,00 |
| 16.06.2026 | 5,78 | 5,99 | 5,71 | 5,72 | -1,47% | 9.415.006,00 |
| 15.06.2026 | 5,68 | 5,83 | 5,52 | 5,80 | 4,50% | 8.202.471,00 |
| 12.06.2026 | 5,64 | 5,68 | 5,46 | 5,55 | -1,77% | 9.248.039,00 |
| 11.06.2026 | 5,62 | 5,69 | 5,48 | 5,65 | 1,07% | 5.948.292,00 |
| 10.06.2026 | 5,52 | 5,67 | 5,46 | 5,59 | 0,36% | 6.919.980,00 |
| 09.06.2026 | 5,69 | 5,87 | 5,45 | 5,57 | -1,59% | 10.852.049,00 |
| 08.06.2026 | 5,80 | 5,89 | 5,63 | 5,66 | -1,91% | 11.442.395,00 |
| 05.06.2026 | 6,14 | 6,17 | 5,76 | 5,77 | -6,56% | 13.147.369,00 |
| 04.06.2026 | 6,05 | 6,30 | 6,02 | 6,18 | 2,75% | 8.687.925,00 |
| 03.06.2026 | 6,21 | 6,21 | 5,96 | 6,01 | -5,21% | 10.143.585,00 |
| 02.06.2026 | 6,38 | 6,48 | 6,25 | 6,34 | -2,16% | 8.216.331,00 |
| 01.06.2026 | 6,30 | 6,54 | 6,18 | 6,48 | 1,25% | 13.210.670,00 |
| 29.05.2026 | 6,00 | 6,54 | 5,97 | 6,40 | 5,96% | 18.097.005,00 |
| 28.05.2026 | 5,93 | 6,14 | 5,84 | 6,04 | 1,00% | 14.679.498,00 |
| 27.05.2026 | 5,70 | 6,00 | 5,70 | 5,98 | 3,82% | 17.837.302,00 |
| 26.05.2026 | 5,62 | 5,79 | 5,61 | 5,76 | 0,87% | 85.198.502,00 |
| 22.05.2026 | 5,38 | 5,79 | 5,38 | 5,71 | 10,23% | 34.904.214,00 |
| 21.05.2026 | 5,09 | 5,21 | 4,89 | 5,18 | 0,19% | 12.653.482,00 |
| 20.05.2026 | 5,20 | 5,26 | 5,12 | 5,17 | -1,15% | 9.833.154,00 |
| 19.05.2026 | 5,35 | 5,37 | 5,14 | 5,23 | -1,32% | 9.532.869,00 |
| 18.05.2026 | 5,38 | 5,44 | 5,24 | 5,30 | 0,19% | 10.457.068,00 |
| 15.05.2026 | 5,14 | 5,39 | 5,14 | 5,29 | 2,12% | 10.716.302,00 |
| 14.05.2026 | 5,26 | 5,32 | 5,15 | 5,18 | -1,52% | 8.289.769,00 |
| 13.05.2026 | 5,34 | 5,38 | 5,15 | 5,26 | -2,41% | 8.884.492,00 |
| 12.05.2026 | 5,33 | 5,42 | 5,25 | 5,39 | 1,60% | 15.108.919,00 |
| 11.05.2026 | 5,65 | 5,70 | 5,23 | 5,31 | -6,77% | 11.742.766,00 |
| 08.05.2026 | 5,63 | 5,81 | 5,33 | 5,69 | 0,53% | 16.939.536,00 |
| 07.05.2026 | 5,90 | 6,04 | 5,25 | 5,66 | 8,85% | 39.618.586,00 |
| 06.05.2026 | 5,17 | 5,31 | 5,14 | 5,20 | 0,78% | 15.614.373,00 |
| 05.05.2026 | 5,18 | 5,27 | 5,07 | 5,16 | 0,49% | 10.302.399,00 |
| 04.05.2026 | 5,32 | 5,33 | 5,08 | 5,14 | -4,20% | 14.601.622,00 |
| 01.05.2026 | 5,45 | 5,48 | 5,25 | 5,36 | -1,65% | 12.071.256,00 |
| 30.04.2026 | 5,50 | 5,59 | 5,34 | 5,45 | -2,15% | 11.153.501,00 |
| 29.04.2026 | 5,26 | 5,62 | 5,22 | 5,57 | 5,89% | 10.618.287,00 |
| 28.04.2026 | 5,28 | 5,37 | 5,19 | 5,26 | -0,94% | 7.712.897,00 |
| 27.04.2026 | 5,46 | 5,54 | 5,23 | 5,31 | 2,51% | 18.907.361,00 |
| 24.04.2026 | 4,99 | 5,29 | 4,96 | 5,18 | 4,65% | 10.120.177,00 |
| 23.04.2026 | 5,00 | 5,10 | 4,90 | 4,95 | -1,39% | 6.820.035,00 |
| 22.04.2026 | 5,04 | 5,12 | 4,92 | 5,02 | 0,40% | 7.224.608,00 |
| 21.04.2026 | 5,23 | 5,27 | 4,89 | 5,00 | -3,85% | 10.435.512,00 |
| 20.04.2026 | 5,06 | 5,27 | 5,01 | 5,20 | 1,96% | 15.388.077,00 |
| 17.04.2026 | 5,11 | 5,17 | 4,97 | 5,10 | 1,39% | 14.282.166,00 |
| 16.04.2026 | 4,97 | 5,16 | 4,92 | 5,03 | 3,29% | 13.753.613,00 |
| 15.04.2026 | 4,82 | 5,13 | 4,79 | 4,87 | 2,10% | 25.534.639,00 |
| 14.04.2026 | 4,79 | 4,90 | 4,73 | 4,77 | 0,85% | 10.821.490,00 |
| 13.04.2026 | 4,56 | 4,78 | 4,44 | 4,73 | 2,38% | 12.681.536,00 |
| 10.04.2026 | 4,72 | 4,76 | 4,57 | 4,62 | -2,53% | 6.878.573,00 |
| 09.04.2026 | 4,61 | 4,77 | 4,58 | 4,74 | 1,94% | 7.349.988,00 |
| 08.04.2026 | 4,98 | 5,04 | 4,62 | 4,65 | -3,33% | 10.651.286,00 |
| 07.04.2026 | 4,60 | 4,85 | 4,56 | 4,81 | 3,44% | 11.219.881,00 |
| 06.04.2026 | 4,55 | 4,84 | 4,54 | 4,65 | 1,53% | 11.339.912,00 |
| 02.04.2026 | 4,25 | 4,63 | 4,21 | 4,58 | 6,51% | 10.951.317,00 |
| 01.04.2026 | 4,35 | 4,49 | 4,29 | 4,30 | 0,35% | 14.212.453,00 |
| 31.03.2026 | 4,04 | 4,42 | 4,03 | 4,29 | 7,13% | 29.615.847,00 |
| 30.03.2026 | 4,56 | 4,84 | 3,93 | 4,00 | -9,71% | 36.127.257,00 |
| 27.03.2026 | 4,01 | 4,75 | 3,90 | 4,43 | 8,71% | 38.079.999,00 |
| 26.03.2026 | 4,05 | 4,13 | 3,95 | 4,08 | -0,37% | 9.491.256,00 |
| 25.03.2026 | 4,17 | 4,23 | 3,99 | 4,09 | -0,49% | 6.764.233,00 |
| 24.03.2026 | 3,87 | 4,26 | 3,84 | 4,11 | 4,85% | 12.831.908,00 |
| 23.03.2026 | 3,89 | 4,00 | 3,82 | 3,92 | 2,08% | 10.055.033,00 |
| 20.03.2026 | 4,15 | 4,15 | 3,82 | 3,84 | -5,65% | 15.311.733,00 |
| 19.03.2026 | 4,00 | 4,13 | 3,93 | 4,07 | 0,49% | 7.736.736,00 |
| 18.03.2026 | 4,06 | 4,22 | 4,03 | 4,05 | -1,94% | 9.633.311,00 |
| 17.03.2026 | 3,86 | 4,29 | 3,86 | 4,13 | 6,72% | 16.090.874,00 |
| 16.03.2026 | 3,75 | 4,00 | 3,71 | 3,87 | 4,31% | 13.863.439,00 |
| 13.03.2026 | 3,85 | 3,86 | 3,65 | 3,71 | -1,59% | 14.530.146,00 |
| 12.03.2026 | 3,78 | 3,86 | 3,73 | 3,77 | -2,33% | 7.542.213,00 |
| 11.03.2026 | 3,73 | 3,87 | 3,69 | 3,86 | 4,04% | 9.689.924,00 |
| 10.03.2026 | 3,85 | 3,89 | 3,68 | 3,71 | -3,89% | 11.477.399,00 |
| 09.03.2026 | 3,75 | 3,94 | 3,71 | 3,86 | 0,78% | 8.253.513,00 |