5,040$
3,70%
Echtzeit-Aktienkurs Peloton Interactive Inc.
Bid:
Ask:
Aktienkurse zur Peloton Interactive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 4,92 | 5,16 | 4,92 | 5,04 | 3,49% | 1.373.229,00 |
| 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 |
| 06.03.2026 | 3,75 | 3,91 | 3,75 | 3,83 | 0,00% | 8.658.476,00 |
| 05.03.2026 | 3,82 | 3,97 | 3,75 | 3,83 | -0,52% | 9.331.350,00 |
| 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 |
| 02.01.2026 | 6,20 | 6,24 | 5,96 | 6,12 | -0,65% | 8.824.703,00 |
| 31.12.2025 | 6,24 | 6,31 | 6,15 | 6,16 | -1,12% | 6.091.796,00 |
| 30.12.2025 | 6,20 | 6,31 | 6,18 | 6,23 | -0,64% | 5.424.574,00 |
| 29.12.2025 | 6,05 | 6,27 | 6,03 | 6,27 | 3,47% | 6.901.908,00 |
| 26.12.2025 | 6,09 | 6,19 | 6,05 | 6,06 | -0,82% | 4.346.443,00 |
| 24.12.2025 | 6,11 | 6,15 | 6,05 | 6,11 | 0,00% | 3.407.517,00 |
| 23.12.2025 | 6,11 | 6,24 | 6,09 | 6,11 | -0,97% | 4.877.094,00 |
| 22.12.2025 | 6,20 | 6,36 | 6,14 | 6,17 | -0,48% | 4.624.228,00 |
| 19.12.2025 | 6,26 | 6,31 | 6,19 | 6,20 | -0,80% | 8.287.965,00 |
| 18.12.2025 | 6,30 | 6,32 | 6,18 | 6,25 | 1,96% | 5.055.809,00 |
| 17.12.2025 | 6,15 | 6,32 | 6,11 | 6,13 | -0,97% | 7.057.369,00 |
| 16.12.2025 | 6,20 | 6,30 | 6,15 | 6,19 | -0,96% | 7.540.526,00 |
| 15.12.2025 | 6,54 | 6,59 | 6,15 | 6,25 | -4,43% | 9.517.833,00 |
| 12.12.2025 | 6,82 | 6,90 | 6,52 | 6,54 | -3,68% | 8.653.348,00 |
| 11.12.2025 | 6,68 | 6,90 | 6,59 | 6,79 | 1,65% | 7.319.691,00 |
| 10.12.2025 | 6,80 | 6,83 | 6,51 | 6,68 | -1,33% | 7.530.510,00 |
| 09.12.2025 | 6,40 | 6,85 | 6,37 | 6,77 | 5,78% | 9.806.160,00 |
| 08.12.2025 | 6,43 | 6,47 | 6,31 | 6,40 | -0,31% | 6.702.696,00 |
| 05.12.2025 | 6,56 | 6,69 | 6,38 | 6,42 | -2,13% | 6.230.176,00 |
| 04.12.2025 | 6,68 | 6,80 | 6,48 | 6,56 | -1,65% | 6.231.189,00 |
| 03.12.2025 | 6,47 | 6,70 | 6,37 | 6,67 | 3,41% | 8.452.541,00 |
| 02.12.2025 | 6,70 | 6,70 | 6,42 | 6,45 | -3,15% | 10.807.383,00 |
| 01.12.2025 | 6,58 | 6,84 | 6,58 | 6,66 | -1,91% | 7.155.381,00 |
| 28.11.2025 | 6,71 | 6,87 | 6,68 | 6,79 | 1,04% | 3.273.833,00 |
| 26.11.2025 | 6,74 | 6,84 | 6,70 | 6,72 | -0,30% | 4.887.981,00 |
| 25.11.2025 | 6,61 | 6,87 | 6,45 | 6,74 | 2,12% | 8.981.318,00 |
| 24.11.2025 | 6,45 | 6,69 | 6,45 | 6,60 | 2,33% | 9.528.745,00 |
| 21.11.2025 | 6,32 | 6,64 | 6,29 | 6,45 | 0,94% | 13.696.753,00 |
| 20.11.2025 | 7,04 | 7,04 | 6,36 | 6,39 | -7,12% | 14.403.492,00 |