3,866$
0,80%
Echtzeit-Aktienkurs Peloton Interactive Inc.
Bid:
Ask:
Aktienkurse zur Peloton Interactive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 3,82 | 3,97 | 3,75 | 3,84 | -0,39% | 88.445,00 |
| 04.03.2026 | 3,96 | 4,02 | 3,85 | 3,85 | -1,53% | 88.445,00 |
| 03.03.2026 | 3,79 | 4,00 | 3,75 | 3,91 | 0,13% | 10.423.706,00 |
| 02.03.2026 | 3,88 | 3,97 | 3,81 | 3,91 | -2,86% | 88.445,00 |
| 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 | -6,22% | 13.807.516,00 |
| 19.01.2026 | 6,22 | 6,25 | 6,21 | 6,25 | -1,28% | - |
| 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% | 10.504.327,00 |
| 13.01.2026 | 6,63 | 7,02 | 6,57 | 7,00 | 5,90% | 16.496.988,00 |
| 12.01.2026 | 6,80 | 6,92 | 6,51 | 6,61 | -3,36% | 11.936.900,00 |
| 09.01.2026 | 6,75 | 7,01 | 6,58 | 6,84 | 1,79% | 11.175.489,00 |
| 08.01.2026 | 6,57 | 6,89 | 6,46 | 6,72 | 1,82% | 12.095.295,00 |
| 07.01.2026 | 6,61 | 6,68 | 6,50 | 6,60 | 0,00% | 7.767.855,00 |
| 06.01.2026 | 6,26 | 6,66 | 6,20 | 6,60 | 6,28% | 10.930.895,00 |
| 05.01.2026 | 6,10 | 6,44 | 6,00 | 6,21 | 1,47% | 9.246.953,00 |
| 02.01.2026 | 6,20 | 6,24 | 5,96 | 6,12 | -0,65% | 8.485.749,00 |
| 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% | 5.279.333,00 |
| 29.12.2025 | 6,05 | 6,27 | 6,03 | 6,27 | 3,47% | 6.711.928,00 |
| 26.12.2025 | 6,09 | 6,19 | 6,05 | 6,06 | -0,82% | 4.274.746,00 |
| 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% | 4.841.369,00 |
| 22.12.2025 | 6,20 | 6,36 | 6,14 | 6,17 | -0,48% | 4.579.204,00 |
| 19.12.2025 | 6,26 | 6,31 | 6,19 | 6,20 | -0,80% | 8.109.585,00 |
| 18.12.2025 | 6,30 | 6,32 | 6,18 | 6,25 | 1,87% | 4.738.326,00 |
| 17.12.2025 | 6,15 | 6,32 | 6,11 | 6,14 | -0,88% | 6.653.708,00 |
| 16.12.2025 | 6,20 | 6,30 | 6,15 | 6,19 | -0,96% | 7.113.466,00 |
| 15.12.2025 | 6,54 | 6,59 | 6,15 | 6,25 | -4,43% | 9.493.444,00 |
| 12.12.2025 | 6,82 | 6,90 | 6,52 | 6,54 | -3,68% | 8.478.767,00 |
| 11.12.2025 | 6,68 | 6,90 | 6,59 | 6,79 | 1,49% | 7.251.556,00 |
| 10.12.2025 | 6,80 | 6,83 | 6,51 | 6,69 | -1,18% | 7.524.299,00 |
| 09.12.2025 | 6,40 | 6,85 | 6,37 | 6,77 | 5,78% | 9.797.648,00 |
| 08.12.2025 | 6,43 | 6,47 | 6,31 | 6,40 | -0,31% | 6.690.688,00 |
| 05.12.2025 | 6,56 | 6,69 | 6,38 | 6,42 | -2,13% | 6.190.114,00 |
| 04.12.2025 | 6,68 | 6,80 | 6,48 | 6,56 | -1,65% | 6.215.712,00 |
| 03.12.2025 | 6,47 | 6,70 | 6,37 | 6,67 | 3,41% | 8.431.397,00 |
| 02.12.2025 | 6,70 | 6,70 | 6,42 | 6,45 | -3,15% | 10.758.480,00 |
| 01.12.2025 | 6,58 | 6,84 | 6,58 | 6,66 | -1,91% | 7.147.944,00 |
| 28.11.2025 | 6,71 | 6,87 | 6,68 | 6,79 | 1,04% | 3.270.507,00 |
| 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% | 8.939.908,00 |
| 24.11.2025 | 6,45 | 6,69 | 6,45 | 6,60 | 2,09% | 9.511.010,00 |
| 21.11.2025 | 6,32 | 6,64 | 6,29 | 6,47 | 1,09% | 13.680.369,00 |
| 20.11.2025 | 7,04 | 7,04 | 6,36 | 6,40 | -7,05% | 14.372.736,00 |
| 19.11.2025 | 7,11 | 7,20 | 6,85 | 6,88 | -3,23% | 6.870.627,00 |
| 18.11.2025 | 7,00 | 7,23 | 6,94 | 7,11 | -0,56% | 8.106.848,00 |
| 17.11.2025 | 7,41 | 7,42 | 7,07 | 7,15 | -4,54% | 10.139.447,00 |
| 14.11.2025 | 7,13 | 7,60 | 7,12 | 7,49 | 2,46% | 6.716.668,00 |
| 13.11.2025 | 7,40 | 7,64 | 7,23 | 7,31 | -2,01% | 9.282.252,00 |
| 12.11.2025 | 7,55 | 7,69 | 7,20 | 7,46 | -0,07% | 11.391.299,00 |
| 11.11.2025 | 7,43 | 7,69 | 7,43 | 7,47 | 0,34% | 10.496.078,00 |
| 10.11.2025 | 7,72 | 7,92 | 7,41 | 7,44 | -2,87% | 16.549.187,00 |
| 07.11.2025 | 6,80 | 7,73 | 6,62 | 7,66 | 13,82% | 29.726.254,00 |
| 06.11.2025 | 7,06 | 7,08 | 6,52 | 6,73 | -5,61% | 19.403.481,00 |
| 05.11.2025 | 7,10 | 7,49 | 6,97 | 7,13 | 0,78% | 12.129.264,00 |
| 04.11.2025 | 7,07 | 7,15 | 6,96 | 7,08 | -2,68% | 11.341.881,00 |
| 03.11.2025 | 7,32 | 7,32 | 7,07 | 7,27 | 0,14% | 6.823.039,00 |
| 31.10.2025 | 7,22 | 7,40 | 7,16 | 7,26 | 0,28% | 7.672.920,00 |
| 30.10.2025 | 7,41 | 7,43 | 7,21 | 7,24 | -3,08% | 6.967.683,00 |
| 29.10.2025 | 7,57 | 7,80 | 7,42 | 7,47 | -0,93% | 12.865.375,00 |
| 28.10.2025 | 7,70 | 7,77 | 7,53 | 7,54 | -2,33% | 6.832.729,00 |
| 27.10.2025 | 7,82 | 7,94 | 7,69 | 7,72 | -1,28% | 5.848.701,00 |
| 24.10.2025 | 7,59 | 7,97 | 7,52 | 7,82 | 4,22% | 11.978.852,00 |
| 23.10.2025 | 7,71 | 7,73 | 7,45 | 7,50 | -3,56% | - |
| 22.10.2025 | 7,80 | 8,19 | 7,49 | 7,78 | -1,02% | 13.780.112,00 |
| 21.10.2025 | 7,44 | 8,00 | 7,31 | 7,86 | 5,22% | 10.860.307,00 |
| 20.10.2025 | 7,59 | 7,75 | 7,44 | 7,47 | -0,21% | 10.161.486,00 |
| 17.10.2025 | 7,52 | 7,59 | 7,43 | 7,49 | -0,46% | - |
| 16.10.2025 | 7,65 | 7,80 | 7,33 | 7,52 | -1,31% | 9.281.736,00 |
| 15.10.2025 | 7,81 | 7,85 | 7,52 | 7,62 | -1,17% | 9.286.246,00 |
| 14.10.2025 | 7,26 | 7,79 | 7,22 | 7,71 | 4,61% | 11.036.566,00 |
| 13.10.2025 | 7,11 | 7,44 | 6,96 | 7,37 | 5,89% | 11.286.708,00 |