8,273$
4,39%
Echtzeit-Aktienkurs Peloton Interactive Inc.
Bid:
Ask:
Aktienkurse zur Peloton Interactive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 7,85 | 8,44 | 7,78 | 8,27 | 4,35% | 19.265.454,00 |
| 18.09.2025 | 8,25 | 8,38 | 7,92 | 7,93 | -2,40% | 10.343.142,00 |
| 17.09.2025 | 7,94 | 8,31 | 7,94 | 8,12 | 2,27% | 9.569.749,00 |
| 16.09.2025 | 8,18 | 8,28 | 7,73 | 7,94 | -3,05% | 11.199.240,00 |
| 15.09.2025 | 7,62 | 8,21 | 7,62 | 8,19 | 8,05% | 10.387.590,00 |
| 12.09.2025 | 7,63 | 7,64 | 7,46 | 7,58 | -0,92% | 7.368.328,00 |
| 11.09.2025 | 7,90 | 8,06 | 7,54 | 7,65 | -2,55% | 13.555.090,00 |
| 10.09.2025 | 7,90 | 7,93 | 7,74 | 7,85 | -1,13% | 7.564.168,00 |
| 09.09.2025 | 8,07 | 8,14 | 7,85 | 7,94 | -1,98% | 8.966.066,00 |
| 08.09.2025 | 7,94 | 8,30 | 7,80 | 8,10 | 1,00% | 9.804.807,00 |
| 05.09.2025 | 8,21 | 8,30 | 7,86 | 8,02 | -1,23% | 10.877.252,00 |
| 04.09.2025 | 7,63 | 8,19 | 7,62 | 8,12 | 6,84% | 11.883.482,00 |
| 03.09.2025 | 7,37 | 7,70 | 7,36 | 7,60 | 3,19% | 7.676.396,00 |
| 02.09.2025 | 7,43 | 7,44 | 7,19 | 7,37 | -3,09% | 10.114.706,00 |
| 29.08.2025 | 7,57 | 7,71 | 7,47 | 7,60 | 0,26% | 17.919.595,00 |
| 28.08.2025 | 7,69 | 7,76 | 7,50 | 7,58 | -1,30% | 6.694.266,00 |
| 27.08.2025 | 7,55 | 7,79 | 7,52 | 7,68 | 1,45% | 5.806.685,00 |
| 26.08.2025 | 7,58 | 7,83 | 7,51 | 7,57 | 0,80% | 7.895.017,00 |
| 25.08.2025 | 7,78 | 7,82 | 7,50 | 7,51 | -5,06% | 6.665.569,00 |
| 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% | 8.797.496,00 |
| 20.08.2025 | 7,71 | 7,75 | 7,37 | 7,73 | -1,40% | 12.552.703,00 |
| 19.08.2025 | 8,37 | 8,38 | 7,80 | 7,84 | -7,22% | 13.328.404,00 |
| 18.08.2025 | 8,52 | 8,74 | 8,32 | 8,45 | -0,82% | 9.869.108,00 |
| 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% | 12.950.936,00 |
| 13.08.2025 | 8,25 | 8,74 | 8,21 | 8,72 | 7,13% | 12.719.788,00 |
| 12.08.2025 | 8,38 | 8,42 | 8,02 | 8,14 | -1,33% | 12.065.635,00 |
| 11.08.2025 | 7,91 | 8,64 | 7,91 | 8,25 | 5,23% | 27.922.503,00 |
| 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% | 44.364.596,00 |
| 06.08.2025 | 7,08 | 7,28 | 6,94 | 7,07 | -0,56% | 14.012.017,00 |
| 05.08.2025 | 7,00 | 7,28 | 6,87 | 7,11 | 2,16% | 15.070.496,00 |
| 04.08.2025 | 6,80 | 6,97 | 6,53 | 6,96 | 5,45% | 12.940.654,00 |
| 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% | 19.000.893,00 |
| 30.07.2025 | 6,82 | 7,48 | 6,59 | 7,34 | 18,96% | 44.271.018,00 |
| 29.07.2025 | 6,45 | 6,45 | 6,10 | 6,17 | -3,29% | 10.308.981,00 |
| 28.07.2025 | 6,53 | 6,53 | 6,30 | 6,38 | -2,74% | 8.047.795,00 |
| 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% | 6.675.128,00 |
| 23.07.2025 | 6,52 | 7,16 | 6,52 | 6,77 | 4,31% | 13.533.587,00 |
| 22.07.2025 | 6,20 | 6,67 | 6,17 | 6,49 | 4,85% | 11.253.295,00 |
| 21.07.2025 | 6,31 | 6,38 | 6,16 | 6,19 | -1,59% | 6.420.725,00 |
| 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% | 12.888.660,00 |
| 16.07.2025 | 6,45 | 6,50 | 6,32 | 6,39 | -0,85% | 7.954.038,00 |
| 15.07.2025 | 6,45 | 6,58 | 6,37 | 6,44 | 0,00% | 8.565.439,00 |
| 14.07.2025 | 6,38 | 6,53 | 6,34 | 6,44 | 0,94% | 8.595.856,00 |
| 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% | 10.237.934,00 |
| 09.07.2025 | 6,73 | 6,83 | 6,50 | 6,51 | -2,98% | 8.869.877,00 |
| 08.07.2025 | 6,48 | 6,74 | 6,39 | 6,71 | 4,35% | 9.241.100,00 |
| 07.07.2025 | 6,51 | 6,59 | 6,35 | 6,43 | -3,16% | 17.393.147,00 |
| 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% | 10.582.433,00 |
| 01.07.2025 | 6,80 | 6,80 | 6,55 | 6,60 | -4,76% | 10.625.230,00 |
| 30.06.2025 | 6,85 | 6,99 | 6,71 | 6,93 | 1,91% | 11.313.292,00 |
| 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% | 11.757.604,00 |
| 24.06.2025 | 6,50 | 6,63 | 6,32 | 6,59 | 3,45% | 10.682.636,00 |
| 23.06.2025 | 6,11 | 6,42 | 6,03 | 6,37 | 3,07% | 12.148.453,00 |
| 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% | 27.444.343,00 |
| 16.06.2025 | 7,11 | 7,19 | 6,82 | 6,93 | -0,43% | 11.447.424,00 |
| 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% | 9.959.143,00 |
| 11.06.2025 | 7,74 | 7,82 | 7,28 | 7,38 | -3,28% | 10.770.283,00 |
| 10.06.2025 | 7,70 | 7,72 | 7,41 | 7,63 | -0,26% | 12.652.658,00 |
| 09.06.2025 | 7,42 | 7,99 | 7,40 | 7,65 | 4,79% | 18.914.301,00 |
| 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% | 16.171.259,00 |
| 04.06.2025 | 6,68 | 7,56 | 6,67 | 7,47 | 12,16% | 28.168.865,00 |
| 03.06.2025 | 6,60 | 6,76 | 6,46 | 6,66 | 0,91% | 12.107.156,00 |
| 02.06.2025 | 7,04 | 7,09 | 6,58 | 6,60 | -7,04% | 16.098.971,00 |
| 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% | 11.433.532,00 |
| 28.05.2025 | 7,57 | 7,58 | 7,15 | 7,17 | -5,28% | 12.852.970,00 |
| 27.05.2025 | 7,76 | 7,80 | 7,43 | 7,57 | 0,00% | 14.050.627,00 |
| 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% | 21.388.069,00 |
| 21.05.2025 | 6,55 | 6,89 | 6,45 | 6,46 | -3,87% | 18.482.553,00 |
| 20.05.2025 | 6,23 | 6,81 | 6,06 | 6,72 | 6,84% | 18.542.692,00 |
| 19.05.2025 | 6,16 | 6,41 | 6,08 | 6,29 | -0,79% | 11.613.800,00 |
| 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% | 9.467.249,00 |
| 14.05.2025 | 6,85 | 6,99 | 6,59 | 6,62 | -2,79% | 13.184.456,00 |
| 13.05.2025 | 6,83 | 6,99 | 6,74 | 6,81 | 2,56% | 16.795.684,00 |
| 12.05.2025 | 6,50 | 6,84 | 6,46 | 6,64 | 7,79% | 19.316.469,00 |
| 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% | 36.141.636,00 |
| 07.05.2025 | 6,99 | 7,11 | 6,91 | 6,98 | -0,14% | 13.541.103,00 |
| 06.05.2025 | 6,71 | 7,01 | 6,62 | 6,99 | 1,45% | 11.872.222,00 |
| 05.05.2025 | 6,73 | 7,14 | 6,59 | 6,89 | 1,03% | 16.940.168,00 |
| 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 | -0,58% | 8.784.889,00 |
| 30.04.2025 | 6,65 | 6,91 | 6,44 | 6,89 | -0,58% | 10.819.792,00 |
| 29.04.2025 | 6,55 | 7,03 | 6,47 | 6,93 | 5,00% | 13.961.356,00 |