5,562$
-2,85%
Echtzeit-Aktienkurs Peloton Interactive
Bid:
Ask:
Aktienkurse zur Peloton Interactive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,67 | 5,73 | 5,52 | 5,53 | -3,41% | 9.666.636,00 |
| 11.11.2026 | 5,86 | 5,88 | 5,68 | 5,73 | -1,55% | 7.659.755,00 |
| 10.11.2026 | 5,89 | 5,90 | 5,67 | 5,82 | -2,35% | 5.977.580,00 |
| 09.11.2026 | 5,71 | 6,00 | 5,60 | 5,96 | 6,15% | 20.485.723,00 |
| 06.11.2026 | 5,66 | 5,90 | 5,61 | 5,61 | -0,88% | 13.152.773,00 |
| 05.11.2026 | 5,98 | 5,98 | 5,25 | 5,66 | 3,66% | 18.227.905,00 |
| 04.11.2026 | 5,45 | 5,65 | 5,43 | 5,46 | 2,82% | 18.644.727,00 |
| 03.11.2026 | 5,33 | 5,38 | 5,21 | 5,31 | 0,00% | 7.938.276,00 |
| 02.11.2026 | 5,14 | 5,36 | 5,11 | 5,31 | 3,71% | 7.639.138,00 |
| 30.10.2026 | 5,29 | 5,29 | 5,08 | 5,12 | -3,03% | 5.449.113,00 |
| 29.10.2026 | 5,27 | 5,36 | 5,23 | 5,28 | 0,19% | 5.121.943,00 |
| 28.10.2026 | 5,22 | 5,29 | 5,22 | 5,27 | -0,57% | 4.746.898,00 |
| 27.10.2026 | 5,25 | 5,35 | 5,22 | 5,30 | 0,95% | 6.395.897,00 |
| 26.10.2026 | 5,31 | 5,37 | 5,23 | 5,25 | -2,23% | 5.738.892,00 |
| 23.10.2026 | 5,38 | 5,44 | 5,21 | 5,37 | -1,65% | 6.105.040,00 |
| 22.10.2026 | 5,24 | 5,46 | 5,23 | 5,46 | 4,20% | 8.262.497,00 |
| 21.10.2026 | 5,47 | 5,47 | 5,24 | 5,24 | -3,76% | 4.389.493,00 |
| 20.10.2026 | 5,25 | 5,45 | 5,20 | 5,45 | 4,11% | 7.331.411,00 |
| 19.10.2026 | 5,30 | 5,30 | 5,14 | 5,23 | 0,19% | 6.304.099,00 |
| 16.10.2026 | 5,36 | 5,42 | 5,18 | 5,22 | -1,88% | 9.416.466,00 |
| 15.10.2026 | 5,11 | 5,38 | 5,03 | 5,32 | 5,03% | 14.008.140,00 |
| 14.10.2026 | 5,16 | 5,16 | 4,97 | 5,07 | -3,25% | 7.928.940,00 |
| 13.10.2026 | 5,10 | 5,24 | 5,04 | 5,24 | 2,05% | 9.515.532,00 |
| 12.10.2026 | 5,15 | 5,20 | 5,05 | 5,13 | 0,20% | 7.010.951,00 |
| 09.10.2026 | 4,92 | 5,13 | 4,87 | 5,12 | 4,17% | 7.051.623,00 |
| 08.10.2026 | 4,80 | 4,93 | 4,80 | 4,92 | 1,13% | 11.371.665,00 |
| 07.10.2026 | 4,84 | 4,90 | 4,75 | 4,86 | 0,00% | 8.376.446,00 |
| 06.10.2026 | 5,06 | 5,07 | 4,86 | 4,86 | -2,99% | 5.944.673,00 |
| 05.10.2026 | 4,92 | 5,06 | 4,87 | 5,01 | 1,83% | 8.413.723,00 |
| 02.10.2026 | 5,05 | 5,05 | 4,88 | 4,92 | -0,91% | 8.160.918,00 |
| 01.10.2026 | 4,98 | 5,09 | 4,89 | 4,97 | -0,50% | 8.480.242,00 |
| 30.09.2026 | 5,01 | 5,07 | 4,97 | 4,99 | -1,09% | 6.654.752,00 |
| 29.09.2026 | 4,83 | 5,10 | 4,76 | 5,05 | 5,10% | 13.774.841,00 |
| 28.09.2026 | 4,88 | 4,89 | 4,75 | 4,80 | -2,44% | 9.024.515,00 |
| 25.09.2026 | 4,79 | 4,98 | 4,77 | 4,92 | 2,82% | 6.702.050,00 |
| 24.09.2026 | 4,81 | 4,82 | 4,69 | 4,79 | -0,10% | 6.701.380,00 |
| 23.09.2026 | 5,02 | 5,03 | 4,79 | 4,79 | -4,58% | 11.292.632,00 |
| 22.09.2026 | 5,09 | 5,28 | 4,91 | 5,02 | 1,41% | 19.349.224,00 |
| 21.09.2026 | 4,93 | 4,97 | 4,86 | 4,95 | -0,40% | 8.626.188,00 |
| 18.09.2026 | 4,90 | 4,99 | 4,85 | 4,97 | 1,43% | 11.821.062,00 |
| 17.09.2026 | 4,90 | 4,94 | 4,81 | 4,90 | 1,24% | 5.996.365,00 |
| 16.09.2026 | 4,86 | 4,92 | 4,78 | 4,84 | -0,21% | 6.936.358,00 |
| 15.09.2026 | 4,91 | 4,95 | 4,81 | 4,85 | -1,92% | 7.237.229,00 |
| 14.09.2026 | 4,95 | 5,00 | 4,91 | 4,95 | -0,10% | 5.227.303,00 |
| 11.09.2026 | 5,00 | 5,02 | 4,94 | 4,95 | 0,81% | 4.753.873,00 |
| 10.09.2026 | 5,05 | 5,06 | 4,91 | 4,91 | -3,16% | 13.044.451,00 |
| 09.09.2026 | 5,00 | 5,17 | 4,99 | 5,07 | 0,60% | 18.891.973,00 |
| 08.09.2026 | 5,16 | 5,26 | 5,01 | 5,04 | -6,67% | 13.289.858,00 |
| 04.09.2026 | 5,36 | 5,41 | 5,28 | 5,40 | 0,37% | 5.776.769,00 |
| 03.09.2026 | 5,35 | 5,46 | 5,30 | 5,38 | 0,94% | 9.748.290,00 |
| 02.09.2026 | 5,10 | 5,34 | 5,09 | 5,33 | 4,72% | 8.064.681,00 |
| 01.09.2026 | 5,30 | 5,32 | 5,08 | 5,09 | -5,04% | 9.238.809,00 |
| 31.08.2026 | 5,45 | 5,49 | 5,35 | 5,36 | -1,65% | 6.651.371,00 |
| 28.08.2026 | 5,31 | 5,58 | 5,31 | 5,45 | 2,83% | 6.345.717,00 |
| 27.08.2026 | 5,34 | 5,41 | 5,28 | 5,30 | -1,21% | 5.759.536,00 |
| 26.08.2026 | 5,36 | 5,45 | 5,31 | 5,37 | -0,28% | 5.199.222,00 |
| 25.08.2026 | 5,36 | 5,47 | 5,35 | 5,38 | 0,47% | 4.691.500,00 |
| 24.08.2026 | 5,40 | 5,45 | 5,35 | 5,36 | -1,02% | 5.823.229,00 |
| 21.08.2026 | 5,60 | 5,60 | 5,40 | 5,41 | -3,05% | 4.209.787,00 |
| 20.08.2026 | 5,43 | 5,59 | 5,40 | 5,58 | 2,01% | 5.094.252,00 |
| 19.08.2026 | 5,32 | 5,49 | 5,32 | 5,47 | 3,21% | 7.878.690,00 |
| 18.08.2026 | 5,21 | 5,37 | 5,21 | 5,30 | 0,38% | 8.565.726,00 |
| 17.08.2026 | 5,50 | 5,54 | 5,28 | 5,28 | -6,22% | 9.676.148,00 |
| 14.08.2026 | 5,56 | 5,72 | 5,56 | 5,63 | 1,26% | 3.984.706,00 |
| 13.08.2026 | 5,41 | 5,57 | 5,37 | 5,56 | 2,49% | 8.680.585,00 |
| 12.08.2026 | 5,55 | 5,60 | 5,40 | 5,43 | -3,13% | 6.258.048,00 |
| 11.08.2026 | 5,46 | 5,66 | 5,45 | 5,60 | 1,63% | 8.073.650,00 |
| 10.08.2026 | 5,69 | 5,78 | 5,41 | 5,51 | -2,99% | 10.890.251,00 |
| 07.08.2026 | 5,55 | 5,76 | 5,51 | 5,68 | 3,18% | 12.710.020,00 |
| 06.08.2026 | 5,90 | 6,00 | 5,44 | 5,51 | -15,50% | 31.062.458,00 |
| 05.08.2026 | 6,57 | 6,63 | 6,43 | 6,52 | -1,21% | 10.772.254,00 |
| 04.08.2026 | 6,40 | 6,69 | 6,40 | 6,60 | 2,25% | 11.666.085,00 |
| 03.08.2026 | 6,50 | 6,64 | 6,39 | 6,45 | 0,94% | 7.582.779,00 |
| 31.07.2026 | 6,38 | 6,41 | 6,26 | 6,39 | 0,16% | 6.434.577,00 |
| 30.07.2026 | 6,53 | 6,57 | 6,34 | 6,38 | -3,19% | 4.911.299,00 |
| 29.07.2026 | 6,58 | 6,73 | 6,54 | 6,59 | 0,68% | 10.609.648,00 |
| 28.07.2026 | 6,27 | 6,56 | 6,26 | 6,55 | 4,56% | 9.234.727,00 |
| 27.07.2026 | 6,20 | 6,30 | 6,04 | 6,26 | 2,96% | 6.036.898,00 |
| 24.07.2026 | 6,09 | 6,17 | 5,99 | 6,08 | 0,75% | 4.035.042,00 |
| 23.07.2026 | 6,20 | 6,24 | 5,99 | 6,04 | -3,29% | 5.362.587,00 |
| 22.07.2026 | 6,34 | 6,35 | 6,20 | 6,24 | -1,73% | 6.711.765,00 |
| 21.07.2026 | 6,51 | 6,53 | 6,35 | 6,35 | -2,53% | 6.323.881,00 |
| 20.07.2026 | 6,22 | 6,57 | 6,18 | 6,52 | 6,45% | 8.775.388,00 |
| 17.07.2026 | 6,20 | 6,27 | 6,09 | 6,12 | -2,70% | 6.372.084,00 |
| 16.07.2026 | 6,31 | 6,44 | 6,24 | 6,29 | -0,47% | 8.600.292,00 |
| 15.07.2026 | 6,25 | 6,42 | 6,20 | 6,32 | 2,60% | 8.183.212,00 |
| 14.07.2026 | 6,04 | 6,25 | 5,99 | 6,16 | 1,40% | 7.143.163,00 |
| 13.07.2026 | 5,86 | 6,21 | 5,86 | 6,08 | 3,67% | 9.360.099,00 |
| 10.07.2026 | 5,94 | 6,00 | 5,83 | 5,86 | -1,35% | 4.242.052,00 |
| 09.07.2026 | 5,80 | 5,97 | 5,75 | 5,94 | 2,77% | 5.544.461,00 |
| 08.07.2026 | 5,70 | 5,82 | 5,62 | 5,78 | -0,69% | 8.798.339,00 |
| 07.07.2026 | 5,93 | 6,02 | 5,78 | 5,82 | -0,94% | 9.115.285,00 |
| 06.07.2026 | 5,72 | 5,89 | 5,53 | 5,88 | 2,17% | 11.429.455,00 |
| 02.07.2026 | 5,93 | 5,97 | 5,69 | 5,75 | -2,54% | 9.515.639,00 |
| 01.07.2026 | 5,91 | 6,02 | 5,88 | 5,90 | -0,17% | 7.634.623,00 |
| 30.06.2026 | 5,74 | 5,94 | 5,70 | 5,91 | 2,34% | 7.942.537,00 |
| 29.06.2026 | 5,79 | 5,87 | 5,60 | 5,78 | 0,96% | 9.176.647,00 |
| 26.06.2026 | 5,67 | 5,85 | 5,63 | 5,72 | 0,26% | 15.223.112,00 |
| 25.06.2026 | 5,74 | 5,90 | 5,69 | 5,71 | -0,44% | 7.247.806,00 |
| 24.06.2026 | 5,43 | 5,88 | 5,42 | 5,73 | 5,43% | 11.449.430,00 |