60,410€
8,24%
Echtzeit-Aktienkurs PENGUIN SOLUTIONS INC.DEL
Bid:
Ask:
Aktienkurse zur PENGUIN SOLUTIONS INC.DEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 55,84 | 61,85 | 55,54 | 59,09 | 5,88% | 2.822,00 |
| 03.07.2026 | 54,96 | 55,83 | 54,93 | 55,81 | 4,61% | 238,00 |
| 02.07.2026 | 60,08 | 62,46 | 51,55 | 53,35 | -10,38% | 1.754,00 |
| 01.07.2026 | 66,44 | 67,64 | 59,50 | 59,53 | -11,52% | 58,00 |
| 30.06.2026 | 60,32 | 67,30 | 59,14 | 67,28 | 14,15% | 5,00 |
| 29.06.2026 | 54,64 | 59,41 | 52,44 | 58,94 | 9,72% | - |
| 26.06.2026 | 56,89 | 57,37 | 52,93 | 53,72 | -7,68% | 85,00 |
| 25.06.2026 | 60,63 | 62,02 | 54,51 | 58,19 | 5,34% | 1.576,00 |
| 24.06.2026 | 60,22 | 61,16 | 54,26 | 55,24 | -5,99% | 51,00 |
| 23.06.2026 | 58,13 | 62,62 | 53,93 | 58,76 | -1,33% | 124,00 |
| 22.06.2026 | 63,24 | 67,29 | 59,25 | 59,55 | 1,09% | 201,00 |
| 19.06.2026 | 58,79 | 59,43 | 58,60 | 58,91 | 1,52% | - |
| 18.06.2026 | 53,40 | 59,54 | 53,09 | 58,03 | 7,46% | 116,00 |
| 17.06.2026 | 53,06 | 54,44 | 51,00 | 54,00 | 2,82% | 18,00 |
| 16.06.2026 | 55,42 | 57,07 | 51,75 | 52,52 | -5,32% | 2.046,00 |
| 15.06.2026 | 58,34 | 60,05 | 53,24 | 55,47 | -1,65% | 108,00 |
| 12.06.2026 | 55,71 | 57,26 | 54,02 | 56,40 | 5,52% | 33,00 |
| 11.06.2026 | 50,82 | 54,42 | 50,06 | 53,45 | 5,55% | 24,00 |
| 10.06.2026 | 51,89 | 54,40 | 49,47 | 50,64 | -3,43% | 322,00 |
| 09.06.2026 | 57,08 | 59,12 | 49,20 | 52,44 | -4,91% | 860,00 |
| 08.06.2026 | 52,57 | 57,97 | 51,95 | 55,15 | 6,12% | 1.868,00 |
| 05.06.2026 | 59,81 | 60,60 | 50,86 | 51,97 | -15,74% | 302,00 |
| 04.06.2026 | 59,37 | 62,26 | 54,92 | 61,68 | 0,13% | 173,00 |
| 03.06.2026 | 60,59 | 62,01 | 56,30 | 61,60 | -0,32% | 360,00 |
| 02.06.2026 | 51,19 | 62,72 | 50,60 | 61,80 | 19,84% | 678,00 |
| 01.06.2026 | 48,71 | 52,66 | 46,63 | 51,57 | 5,61% | 281,00 |
| 29.05.2026 | 49,74 | 53,20 | 47,83 | 48,83 | 5,67% | 2.425,00 |
| 28.05.2026 | 46,01 | 47,51 | 44,17 | 46,21 | -0,52% | 360,00 |
| 27.05.2026 | 47,61 | 48,45 | 44,68 | 46,45 | -1,21% | 414,00 |
| 26.05.2026 | 47,16 | 48,98 | 44,47 | 47,02 | 1,15% | 19.501,00 |
| 25.05.2026 | 45,91 | 46,90 | 45,91 | 46,49 | 1,12% | - |
| 22.05.2026 | 42,39 | 46,72 | 41,05 | 45,97 | 7,72% | 31,00 |
| 21.05.2026 | 41,53 | 43,47 | 40,05 | 42,68 | 5,80% | 5,00 |
| 20.05.2026 | 39,95 | 41,26 | 39,84 | 40,34 | 1,65% | 234,00 |
| 19.05.2026 | 40,81 | 41,49 | 36,78 | 39,68 | 4,08% | - |
| 18.05.2026 | 40,08 | 41,45 | 37,84 | 38,13 | -6,74% | 617,00 |
| 15.05.2026 | 41,49 | 43,21 | 39,23 | 40,88 | -4,16% | 2.545,00 |
| 14.05.2026 | 42,20 | 42,74 | 39,16 | 42,66 | 2,65% | 117,00 |
| 13.05.2026 | 42,77 | 46,62 | 40,61 | 41,56 | 9,46% | 10.689,00 |
| 12.05.2026 | 36,54 | 38,03 | 33,88 | 37,97 | 4,70% | 213,00 |
| 11.05.2026 | 40,58 | 41,40 | 35,95 | 36,26 | -3,44% | 98,00 |
| 08.05.2026 | 33,80 | 37,88 | 33,62 | 37,55 | 15,40% | 17,00 |
| 07.05.2026 | 34,12 | 34,13 | 31,34 | 32,54 | 0,06% | 138,00 |
| 06.05.2026 | 35,11 | 36,00 | 30,81 | 32,52 | 5,16% | 486,00 |
| 05.05.2026 | 29,23 | 31,53 | 28,27 | 30,93 | 10,11% | 785,00 |
| 04.05.2026 | 27,27 | 28,67 | 26,33 | 28,09 | 7,54% | 543,00 |
| 30.04.2026 | 24,77 | 26,17 | 24,14 | 26,12 | 7,31% | - |
| 29.04.2026 | 24,38 | 24,73 | 23,78 | 24,34 | 0,02% | 1,00 |
| 28.04.2026 | 24,70 | 25,19 | 23,33 | 24,33 | -1,84% | 60,00 |
| 27.04.2026 | 27,08 | 28,29 | 24,49 | 24,79 | -4,45% | - |
| 24.04.2026 | 23,83 | 26,13 | 23,71 | 25,94 | 10,90% | 1.000,00 |
| 23.04.2026 | 23,40 | 23,95 | 23,05 | 23,39 | 0,69% | 140,00 |
| 22.04.2026 | 23,93 | 24,22 | 22,91 | 23,23 | -3,21% | - |
| 21.04.2026 | 23,92 | 24,40 | 23,70 | 24,00 | 1,95% | - |
| 20.04.2026 | 22,60 | 23,67 | 22,00 | 23,54 | 6,16% | - |
| 17.04.2026 | 22,13 | 22,63 | 22,12 | 22,18 | -1,16% | - |
| 16.04.2026 | 22,50 | 22,86 | 22,30 | 22,44 | 0,61% | 230,00 |
| 15.04.2026 | 21,73 | 22,48 | 21,52 | 22,30 | 2,20% | - |
| 14.04.2026 | 20,87 | 22,13 | 20,42 | 21,82 | 4,50% | - |
| 13.04.2026 | 19,54 | 21,01 | 19,33 | 20,88 | 4,98% | 36,00 |
| 10.04.2026 | 19,49 | 19,89 | 19,36 | 19,89 | 1,73% | - |
| 09.04.2026 | 18,94 | 19,58 | 18,59 | 19,55 | 5,33% | 21,00 |
| 08.04.2026 | 18,83 | 19,05 | 18,18 | 18,56 | 5,80% | 100,00 |
| 07.04.2026 | 17,68 | 17,77 | 17,09 | 17,55 | 0,26% | - |
| 02.04.2026 | 17,05 | 17,80 | 16,90 | 17,50 | 14,75% | - |
| 01.04.2026 | 15,30 | 15,40 | 15,25 | 15,25 | 7,39% | - |
| 31.03.2026 | 14,25 | 14,45 | 14,20 | 14,20 | 0,35% | - |
| 30.03.2026 | 14,55 | 14,80 | 14,15 | 14,15 | -11,01% | - |
| 26.03.2026 | 15,90 | 15,90 | 15,65 | 15,90 | 3,25% | - |
| 25.03.2026 | 15,30 | 15,85 | 15,30 | 15,40 | 1,99% | - |
| 23.03.2026 | 15,00 | 15,20 | 14,90 | 15,10 | -2,27% | - |
| 17.03.2026 | 15,20 | 15,55 | 14,95 | 15,45 | -2,52% | - |
| 16.03.2026 | 15,90 | 16,00 | 15,60 | 15,85 | 2,59% | - |
| 13.03.2026 | 15,30 | 15,70 | 15,20 | 15,45 | -1,59% | - |
| 12.03.2026 | 15,90 | 16,00 | 15,65 | 15,70 | -2,48% | - |
| 11.03.2026 | 15,95 | 16,35 | 15,85 | 16,10 | 0,31% | - |
| 06.03.2026 | 16,35 | 16,45 | 15,95 | 16,05 | -3,02% | - |
| 05.03.2026 | 16,55 | 16,90 | 16,10 | 16,55 | 0,00% | - |
| 04.03.2026 | 16,15 | 16,75 | 16,15 | 16,55 | -2,07% | - |
| 03.03.2026 | 17,00 | 17,00 | 16,90 | 16,90 | -1,46% | - |
| 02.03.2026 | 17,45 | 17,60 | 17,15 | 17,15 | -1,15% | - |
| 27.02.2026 | 17,35 | 17,60 | 17,25 | 17,35 | 1,17% | - |
| 26.02.2026 | 17,45 | 17,65 | 17,00 | 17,15 | -0,87% | - |
| 25.02.2026 | 17,15 | 17,35 | 17,00 | 17,30 | 1,76% | - |
| 24.02.2026 | 16,35 | 17,15 | 16,10 | 17,00 | 5,92% | 3,00 |
| 23.02.2026 | 16,30 | 16,50 | 15,85 | 16,05 | 0,00% | - |
| 20.02.2026 | 16,05 | 16,25 | 15,95 | 16,05 | 1,26% | - |
| 19.02.2026 | 16,30 | 16,45 | 15,85 | 15,85 | -3,94% | - |
| 18.02.2026 | 16,35 | 16,55 | 16,30 | 16,50 | 1,23% | - |
| 16.02.2026 | 16,35 | 16,40 | 16,25 | 16,30 | 2,84% | - |
| 12.02.2026 | 15,95 | 16,35 | 15,55 | 15,85 | 0,63% | 104,00 |
| 11.02.2026 | 15,75 | 15,75 | 15,65 | 15,75 | -1,25% | - |
| 10.02.2026 | 15,95 | 16,35 | 15,85 | 15,95 | 0,00% | - |
| 09.02.2026 | 15,95 | 16,25 | 15,60 | 15,95 | 1,92% | - |
| 06.02.2026 | 14,70 | 15,65 | 14,65 | 15,65 | 5,74% | 131,00 |
| 05.02.2026 | 15,35 | 15,50 | 14,70 | 14,80 | -4,21% | 4.980,00 |
| 04.02.2026 | 15,45 | 15,75 | 15,15 | 15,45 | 1,31% | 110,00 |
| 03.02.2026 | 16,80 | 17,00 | 14,75 | 15,25 | -9,50% | 110,00 |
| 02.02.2026 | 15,85 | 16,85 | 15,85 | 16,85 | 1,81% | 40,00 |
| 30.01.2026 | 16,45 | 16,60 | 15,95 | 16,55 | 0,61% | - |