14,770€
-0,77%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 14,82 | 15,03 | 14,66 | 14,80 | -0,60% | - |
| 28.08.2026 | 14,82 | 14,98 | 14,75 | 14,89 | 0,03% | - |
| 27.08.2026 | 14,56 | 14,96 | 14,53 | 14,88 | 1,19% | - |
| 26.08.2026 | 14,63 | 14,74 | 14,58 | 14,71 | 1,12% | - |
| 25.08.2026 | 14,17 | 14,54 | 14,17 | 14,54 | 2,99% | - |
| 24.08.2026 | 14,11 | 14,30 | 14,03 | 14,12 | 1,16% | - |
| 21.08.2026 | 13,85 | 14,00 | 13,69 | 13,96 | -0,27% | - |
| 20.08.2026 | 13,78 | 14,14 | 13,69 | 14,00 | 1,10% | - |
| 19.08.2026 | 13,97 | 14,02 | 13,77 | 13,84 | -0,66% | - |
| 18.08.2026 | 13,84 | 14,15 | 13,77 | 13,94 | -0,62% | - |
| 17.08.2026 | 14,24 | 14,31 | 13,98 | 14,02 | -1,49% | - |
| 14.08.2026 | 14,36 | 14,71 | 14,17 | 14,24 | -2,22% | - |
| 13.08.2026 | 14,40 | 14,72 | 14,39 | 14,56 | 1,89% | - |
| 12.08.2026 | 14,33 | 14,47 | 14,19 | 14,29 | -0,92% | - |
| 11.08.2026 | 14,69 | 14,93 | 14,34 | 14,42 | -2,80% | - |
| 10.08.2026 | 14,99 | 15,17 | 14,63 | 14,84 | -1,44% | - |
| 07.08.2026 | 15,58 | 15,67 | 15,03 | 15,05 | -3,76% | - |
| 06.08.2026 | 15,84 | 15,99 | 15,44 | 15,64 | -0,75% | - |
| 05.08.2026 | 16,00 | 16,28 | 15,62 | 15,76 | -1,70% | - |
| 04.08.2026 | 15,90 | 16,21 | 15,75 | 16,03 | 1,39% | - |
| 03.08.2026 | 15,28 | 15,92 | 15,16 | 15,81 | 3,18% | - |
| 31.07.2026 | 15,84 | 15,88 | 14,79 | 15,32 | -2,70% | - |
| 30.07.2026 | 15,42 | 16,16 | 15,38 | 15,75 | 0,08% | - |
| 29.07.2026 | 15,64 | 15,81 | 15,53 | 15,74 | -0,06% | - |
| 28.07.2026 | 15,97 | 16,18 | 15,69 | 15,75 | -1,50% | - |
| 27.07.2026 | 15,49 | 16,18 | 15,49 | 15,99 | 1,70% | - |
| 24.07.2026 | 15,69 | 15,86 | 15,56 | 15,72 | 1,14% | - |
| 23.07.2026 | 15,76 | 15,78 | 15,45 | 15,54 | -1,65% | - |
| 22.07.2026 | 16,14 | 16,33 | 15,78 | 15,80 | -1,34% | - |
| 21.07.2026 | 16,26 | 16,45 | 15,94 | 16,02 | -1,52% | - |
| 20.07.2026 | 16,18 | 16,33 | 16,14 | 16,26 | 0,17% | - |
| 17.07.2026 | 16,06 | 16,24 | 16,00 | 16,24 | 0,62% | - |
| 16.07.2026 | 15,88 | 16,18 | 15,84 | 16,14 | 0,88% | - |
| 15.07.2026 | 15,56 | 16,24 | 15,49 | 16,00 | 2,86% | - |
| 14.07.2026 | 15,93 | 15,98 | 15,45 | 15,55 | -2,63% | - |
| 13.07.2026 | 16,06 | 16,15 | 15,76 | 15,97 | -0,64% | - |
| 10.07.2026 | 15,49 | 16,30 | 15,45 | 16,07 | 4,21% | - |
| 09.07.2026 | 15,15 | 15,49 | 15,12 | 15,42 | 2,77% | - |
| 08.07.2026 | 14,93 | 15,06 | 14,52 | 15,01 | 1,04% | - |
| 07.07.2026 | 14,73 | 15,20 | 14,62 | 14,85 | 0,68% | - |
| 06.07.2026 | 14,70 | 14,90 | 14,62 | 14,75 | 0,41% | - |
| 03.07.2026 | 14,71 | 14,73 | 14,63 | 14,69 | 0,86% | - |
| 02.07.2026 | 15,43 | 15,49 | 14,51 | 14,57 | -6,05% | - |
| 01.07.2026 | 15,34 | 15,74 | 15,24 | 15,51 | -0,03% | - |
| 30.06.2026 | 15,68 | 15,86 | 15,23 | 15,51 | -2,22% | - |
| 29.06.2026 | 16,05 | 16,06 | 15,40 | 15,86 | 4,19% | - |
| 26.06.2026 | 15,39 | 15,55 | 15,16 | 15,23 | -1,66% | - |
| 25.06.2026 | 15,29 | 15,67 | 15,18 | 15,48 | 1,76% | - |
| 24.06.2026 | 14,89 | 15,45 | 14,89 | 15,22 | 0,38% | - |
| 23.06.2026 | 14,97 | 15,16 | 14,78 | 15,16 | -1,19% | - |
| 22.06.2026 | 15,28 | 15,82 | 15,13 | 15,34 | 0,82% | - |
| 19.06.2026 | 15,25 | 15,28 | 15,21 | 15,22 | -0,78% | - |
| 18.06.2026 | 15,11 | 15,59 | 15,04 | 15,34 | 1,81% | - |
| 17.06.2026 | 15,10 | 15,31 | 14,96 | 15,06 | 0,45% | - |
| 16.06.2026 | 14,89 | 15,12 | 14,70 | 15,00 | 1,80% | - |
| 15.06.2026 | 14,97 | 15,12 | 14,55 | 14,73 | -2,43% | - |
| 12.06.2026 | 14,79 | 15,10 | 14,73 | 15,10 | 1,70% | - |
| 11.06.2026 | 14,64 | 14,89 | 14,53 | 14,85 | 1,35% | - |
| 10.06.2026 | 14,54 | 14,84 | 14,30 | 14,65 | 2,93% | - |
| 09.06.2026 | 14,67 | 14,88 | 13,98 | 14,23 | -2,65% | - |
| 08.06.2026 | 14,60 | 14,77 | 14,41 | 14,62 | -0,90% | - |
| 05.06.2026 | 14,42 | 14,81 | 14,31 | 14,75 | 1,15% | - |
| 04.06.2026 | 14,22 | 14,58 | 14,02 | 14,58 | 4,10% | - |
| 03.06.2026 | 14,38 | 14,51 | 13,88 | 14,01 | -2,45% | - |
| 02.06.2026 | 14,54 | 14,56 | 14,14 | 14,36 | -1,88% | - |
| 01.06.2026 | 13,82 | 14,68 | 13,60 | 14,64 | 6,69% | - |
| 29.05.2026 | 13,57 | 13,88 | 13,46 | 13,72 | 1,09% | - |
| 28.05.2026 | 13,59 | 13,66 | 13,22 | 13,57 | 0,61% | - |
| 27.05.2026 | 13,33 | 13,59 | 13,19 | 13,49 | 2,24% | - |
| 26.05.2026 | 13,23 | 13,28 | 13,11 | 13,19 | -0,19% | - |
| 25.05.2026 | 13,15 | 13,24 | 13,10 | 13,22 | -1,51% | - |
| 22.05.2026 | 13,35 | 13,50 | 13,27 | 13,42 | 2,19% | - |
| 21.05.2026 | 13,15 | 13,27 | 13,03 | 13,13 | -0,79% | - |
| 20.05.2026 | 13,47 | 13,60 | 13,21 | 13,24 | -3,09% | - |
| 19.05.2026 | 14,08 | 14,29 | 13,51 | 13,66 | -3,07% | - |
| 18.05.2026 | 13,37 | 14,21 | 13,35 | 14,09 | 3,51% | - |
| 15.05.2026 | 13,57 | 13,67 | 13,41 | 13,62 | 0,37% | - |
| 14.05.2026 | 13,10 | 13,67 | 13,10 | 13,57 | 4,41% | - |
| 13.05.2026 | 13,04 | 13,18 | 12,92 | 12,99 | -0,88% | - |
| 12.05.2026 | 13,58 | 13,59 | 12,95 | 13,11 | -2,15% | - |
| 11.05.2026 | 13,36 | 14,12 | 13,18 | 13,40 | 0,92% | - |
| 08.05.2026 | 13,29 | 13,52 | 13,17 | 13,27 | 0,23% | - |
| 07.05.2026 | 12,95 | 13,43 | 12,61 | 13,24 | 4,83% | - |
| 06.05.2026 | 13,48 | 13,60 | 11,80 | 12,63 | -4,97% | - |
| 05.05.2026 | 13,05 | 13,36 | 13,04 | 13,29 | 1,57% | - |
| 04.05.2026 | 13,25 | 13,35 | 12,89 | 13,09 | -0,55% | - |
| 30.04.2026 | 13,42 | 13,56 | 13,02 | 13,16 | -1,92% | - |
| 29.04.2026 | 13,51 | 13,65 | 13,38 | 13,42 | -1,23% | - |
| 28.04.2026 | 13,44 | 13,65 | 13,28 | 13,59 | 1,97% | - |
| 27.04.2026 | 13,29 | 13,48 | 13,23 | 13,32 | -0,09% | - |
| 24.04.2026 | 13,16 | 13,34 | 12,94 | 13,34 | 1,89% | - |
| 23.04.2026 | 13,01 | 13,25 | 12,88 | 13,09 | 0,65% | - |
| 22.04.2026 | 12,36 | 13,29 | 12,36 | 13,00 | 4,65% | 60,00 |
| 21.04.2026 | 11,20 | 12,61 | 11,18 | 12,43 | 11,54% | - |
| 20.04.2026 | 10,77 | 11,17 | 10,77 | 11,14 | 2,25% | - |
| 17.04.2026 | 10,32 | 11,08 | 10,31 | 10,90 | 6,19% | - |
| 16.04.2026 | 10,03 | 10,28 | 9,92 | 10,26 | 2,93% | - |
| 15.04.2026 | 9,90 | 10,00 | 9,90 | 9,97 | 0,11% | - |
| 14.04.2026 | 9,78 | 10,00 | 9,74 | 9,96 | 1,66% | - |
| 13.04.2026 | 9,71 | 9,79 | 9,48 | 9,79 | 0,55% | - |