6,584$
0,37%
Echtzeit-Aktienkurs Peloton Interactive Inc.
Bid:
Ask:
Aktienkurse zur Peloton Interactive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 6,54 | 6,70 | 6,39 | 6,60 | 4,93% | 14.087.861,00 |
| 25.04.2025 | 6,24 | 6,36 | 6,17 | 6,29 | 0,16% | 9.492.984,00 |
| 24.04.2025 | 6,04 | 6,37 | 6,01 | 6,28 | 5,19% | 7.237.794,00 |
| 23.04.2025 | 5,97 | 6,30 | 5,92 | 5,97 | 3,83% | 12.320.573,00 |
| 22.04.2025 | 5,41 | 5,83 | 5,38 | 5,75 | 8,08% | 10.450.338,00 |
| 21.04.2025 | 5,28 | 5,37 | 5,17 | 5,32 | -1,30% | 8.302.970,00 |
| 17.04.2025 | 5,52 | 5,59 | 5,30 | 5,39 | -4,09% | 14.926.415,00 |
| 16.04.2025 | 5,59 | 5,85 | 5,46 | 5,62 | -1,92% | 8.428.305,00 |
| 15.04.2025 | 5,67 | 5,86 | 5,60 | 5,73 | 0,53% | 11.596.385,00 |
| 14.04.2025 | 5,90 | 5,90 | 5,55 | 5,70 | 2,15% | 8.256.325,00 |
| 11.04.2025 | 5,49 | 5,65 | 5,28 | 5,58 | 1,27% | 7.955.354,00 |
| 10.04.2025 | 5,61 | 5,66 | 5,28 | 5,51 | -6,21% | 9.644.597,00 |
| 09.04.2025 | 4,96 | 6,07 | 4,81 | 5,88 | 17,50% | 19.178.416,00 |
| 08.04.2025 | 5,42 | 5,57 | 4,82 | 5,00 | -2,82% | 15.969.754,00 |
| 07.04.2025 | 4,69 | 5,57 | 4,63 | 5,15 | 2,29% | 15.248.976,00 |
| 04.04.2025 | 5,02 | 5,29 | 4,63 | 5,03 | -6,68% | 18.793.138,00 |
| 03.04.2025 | 5,84 | 5,89 | 5,30 | 5,39 | -14,58% | 19.080.180,00 |
| 02.04.2025 | 6,04 | 6,55 | 5,99 | 6,31 | 1,45% | 11.278.771,00 |
| 01.04.2025 | 6,26 | 6,38 | 6,13 | 6,22 | -1,58% | 9.159.428,00 |
| 31.03.2025 | 6,08 | 6,52 | 5,96 | 6,32 | 0,32% | 9.793.606,00 |
| 28.03.2025 | 6,68 | 6,74 | 6,20 | 6,30 | -6,94% | 12.379.175,00 |
| 27.03.2025 | 6,81 | 7,13 | 6,73 | 6,77 | -2,59% | 7.917.724,00 |
| 26.03.2025 | 7,28 | 7,28 | 6,85 | 6,95 | -4,66% | 10.748.046,00 |
| 25.03.2025 | 7,29 | 7,38 | 7,15 | 7,29 | -0,41% | 9.921.373,00 |
| 24.03.2025 | 7,16 | 7,34 | 7,09 | 7,32 | 5,17% | 13.282.727,00 |
| 21.03.2025 | 6,30 | 7,04 | 6,28 | 6,96 | 6,75% | 25.942.035,00 |
| 20.03.2025 | 6,33 | 6,66 | 6,27 | 6,52 | 0,00% | 11.847.832,00 |
| 19.03.2025 | 6,41 | 6,88 | 6,36 | 6,52 | 0,93% | 12.319.181,00 |
| 18.03.2025 | 6,47 | 6,68 | 6,21 | 6,46 | -1,97% | 16.259.960,00 |
| 17.03.2025 | 7,03 | 7,03 | 6,45 | 6,59 | -6,52% | 14.617.322,00 |
| 14.03.2025 | 6,59 | 7,08 | 6,45 | 7,05 | 16,14% | 31.049.581,00 |
| 13.03.2025 | 6,11 | 6,11 | 5,77 | 6,07 | -0,49% | 11.367.795,00 |
| 12.03.2025 | 5,95 | 6,20 | 5,81 | 6,10 | 6,27% | 16.968.154,00 |
| 11.03.2025 | 5,62 | 5,94 | 5,56 | 5,74 | 2,14% | 15.880.813,00 |
| 10.03.2025 | 6,02 | 6,12 | 5,55 | 5,62 | -9,50% | 17.532.861,00 |
| 07.03.2025 | 6,28 | 6,40 | 5,85 | 6,21 | -1,90% | 22.445.944,00 |
| 06.03.2025 | 6,68 | 6,72 | 6,30 | 6,33 | -8,19% | 15.582.452,00 |
| 05.03.2025 | 6,99 | 7,05 | 6,73 | 6,90 | -0,79% | 16.804.774,00 |
| 04.03.2025 | 6,83 | 7,10 | 6,57 | 6,95 | -1,00% | 15.130.522,00 |
| 03.03.2025 | 7,59 | 7,74 | 7,00 | 7,02 | -6,77% | 12.999.865,00 |
| 28.02.2025 | 7,41 | 7,67 | 7,38 | 7,53 | 1,62% | 12.536.488,00 |
| 27.02.2025 | 7,90 | 8,06 | 7,41 | 7,41 | -5,96% | 13.511.955,00 |
| 26.02.2025 | 8,56 | 8,69 | 7,85 | 7,88 | -6,80% | 16.047.794,00 |
| 25.02.2025 | 8,66 | 8,70 | 7,99 | 8,46 | -3,37% | 11.716.733,00 |
| 24.02.2025 | 8,56 | 8,79 | 8,23 | 8,75 | 2,22% | 9.486.318,00 |
| 21.02.2025 | 9,09 | 9,10 | 8,45 | 8,56 | -5,41% | 16.901.081,00 |
| 20.02.2025 | 9,64 | 9,65 | 8,98 | 9,05 | -7,56% | 11.052.944,00 |
| 19.02.2025 | 9,49 | 10,02 | 9,40 | 9,79 | 1,66% | 12.465.597,00 |
| 18.02.2025 | 9,65 | 9,80 | 9,44 | 9,63 | -1,16% | 17.352.840,00 |
| 17.02.2025 | 9,80 | 9,80 | 9,72 | 9,74 | -0,28% | - |
| 14.02.2025 | 10,10 | 10,25 | 9,36 | 9,77 | -3,74% | 36.048.708,00 |
| 13.02.2025 | 9,15 | 10,22 | 9,04 | 10,15 | 10,57% | 26.336.449,00 |
| 12.02.2025 | 8,58 | 9,32 | 8,54 | 9,18 | 5,03% | 13.247.729,00 |
| 11.02.2025 | 8,65 | 8,95 | 8,58 | 8,74 | 1,98% | 12.651.488,00 |
| 10.02.2025 | 8,55 | 9,19 | 8,49 | 8,57 | 2,39% | 23.317.543,00 |
| 07.02.2025 | 8,66 | 8,83 | 8,23 | 8,37 | -1,41% | 25.339.929,00 |
| 06.02.2025 | 8,91 | 9,76 | 8,20 | 8,49 | 12,01% | 65.068.515,00 |
| 05.02.2025 | 7,32 | 7,71 | 7,31 | 7,58 | 3,69% | 13.817.774,00 |
| 04.02.2025 | 7,29 | 7,44 | 7,19 | 7,31 | -0,14% | 8.355.980,00 |
| 03.02.2025 | 7,53 | 7,58 | 7,20 | 7,32 | -5,55% | 18.199.046,00 |