6,030€
1,00%
Echtzeit-Aktienkurs Peloton Interactive Inc.
Bid:
Ask:
Aktienkurse zur Peloton Interactive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 6,04 | 6,19 | 6,04 | 6,10 | 2,18% | 5.771,00 |
| 30.04.2025 | 6,07 | 6,11 | 5,74 | 5,97 | -2,03% | 4.335,00 |
| 29.04.2025 | 5,86 | 6,15 | 5,76 | 6,09 | 4,74% | 6.073,00 |
| 28.04.2025 | 5,58 | 5,82 | 5,58 | 5,82 | 6,23% | 4.433,00 |
| 25.04.2025 | 5,64 | 5,65 | 5,48 | 5,48 | 0,31% | 1.554,00 |
| 24.04.2025 | 5,34 | 5,50 | 5,19 | 5,46 | 3,04% | 3.916,00 |
| 23.04.2025 | 5,27 | 5,42 | 5,18 | 5,30 | 4,85% | 6.019,00 |
| 22.04.2025 | 4,69 | 5,05 | 4,64 | 5,05 | 3,52% | 410,00 |
| 17.04.2025 | 4,88 | 4,88 | 4,88 | 4,88 | -0,54% | 25,00 |
| 16.04.2025 | 4,85 | 4,91 | 4,74 | 4,91 | -3,75% | 15,00 |
| 15.04.2025 | 5,08 | 5,10 | 5,00 | 5,10 | 2,10% | 4.636,00 |
| 14.04.2025 | 4,89 | 5,24 | 4,89 | 5,00 | 1,09% | 16.203,00 |
| 11.04.2025 | 5,03 | 5,03 | 4,69 | 4,94 | 0,96% | 10.289,00 |
| 10.04.2025 | 5,38 | 5,38 | 4,70 | 4,89 | -5,90% | 1.591,00 |
| 09.04.2025 | 4,29 | 5,37 | 4,29 | 5,20 | 14,28% | 3.495,00 |
| 08.04.2025 | 4,89 | 5,31 | 4,53 | 4,55 | -3,11% | 28.398,00 |
| 07.04.2025 | 4,21 | 4,85 | 4,13 | 4,70 | 3,21% | 11.333,00 |
| 04.04.2025 | 4,92 | 4,92 | 4,44 | 4,55 | -7,80% | 5.969,00 |
| 03.04.2025 | 5,28 | 5,60 | 4,77 | 4,94 | -11,46% | 7.528,00 |
| 02.04.2025 | 5,65 | 5,65 | 5,58 | 5,58 | -4,73% | 130,00 |
| 01.04.2025 | 5,79 | 5,90 | 5,78 | 5,85 | -3,10% | 868,00 |
| 31.03.2025 | 5,62 | 6,04 | 5,60 | 6,04 | 4,26% | 4.609,00 |
| 28.03.2025 | 6,22 | 6,35 | 5,79 | 5,79 | -10,76% | 2.844,00 |
| 27.03.2025 | 6,44 | 6,50 | 6,44 | 6,49 | 0,62% | 606,00 |
| 26.03.2025 | 6,81 | 6,81 | 6,36 | 6,45 | -5,49% | 2.468,00 |
| 25.03.2025 | 6,83 | 6,84 | 6,65 | 6,83 | 2,69% | 730,00 |
| 24.03.2025 | 6,47 | 6,77 | 6,47 | 6,65 | 1,68% | 15.615,00 |
| 21.03.2025 | 5,82 | 6,54 | 5,82 | 6,54 | 8,48% | 7.587,00 |
| 20.03.2025 | 5,99 | 6,03 | 5,83 | 6,03 | -0,08% | 220,00 |
| 19.03.2025 | 5,99 | 6,22 | 5,89 | 6,03 | 0,67% | 3.544,00 |
| 18.03.2025 | 6,00 | 6,11 | 5,91 | 5,99 | -1,38% | 2.233,00 |
| 17.03.2025 | 6,49 | 6,53 | 5,94 | 6,07 | -4,71% | 15.043,00 |
| 14.03.2025 | 5,85 | 6,48 | 5,80 | 6,37 | 15,26% | 16.068,00 |
| 13.03.2025 | 5,66 | 5,66 | 5,39 | 5,53 | -0,47% | 2.514,00 |
| 12.03.2025 | 5,39 | 5,62 | 5,27 | 5,56 | 4,36% | 525,00 |
| 11.03.2025 | 5,28 | 5,38 | 5,06 | 5,32 | 3,64% | 9.848,00 |
| 10.03.2025 | 5,78 | 5,78 | 5,14 | 5,14 | -9,70% | 4.638,00 |
| 07.03.2025 | 5,85 | 5,96 | 5,41 | 5,69 | -2,32% | 4.791,00 |
| 06.03.2025 | 6,47 | 6,47 | 5,82 | 5,82 | -9,07% | 6.526,00 |
| 05.03.2025 | 6,65 | 6,79 | 6,27 | 6,41 | -3,36% | 5.672,00 |
| 04.03.2025 | 6,63 | 6,73 | 6,23 | 6,63 | -1,41% | 9.270,00 |
| 03.03.2025 | 7,17 | 7,43 | 6,72 | 6,72 | -6,10% | 6.168,00 |
| 28.02.2025 | 7,03 | 7,26 | 7,01 | 7,16 | -0,56% | 7.516,00 |
| 27.02.2025 | 7,50 | 7,58 | 7,20 | 7,20 | -4,26% | 3.626,00 |
| 26.02.2025 | 8,07 | 8,08 | 7,52 | 7,52 | -3,58% | 5.863,00 |
| 25.02.2025 | 8,31 | 8,31 | 7,62 | 7,80 | -5,70% | 6.005,00 |
| 24.02.2025 | 8,05 | 8,29 | 8,05 | 8,27 | 1,67% | 4.921,00 |
| 21.02.2025 | 8,52 | 8,53 | 8,13 | 8,13 | -4,66% | 2.312,00 |
| 20.02.2025 | 9,43 | 9,43 | 8,53 | 8,53 | -10,19% | 1.800,00 |
| 19.02.2025 | 9,20 | 9,50 | 9,13 | 9,50 | 3,25% | 6.810,00 |
| 18.02.2025 | 9,26 | 9,51 | 9,02 | 9,20 | -0,02% | 9.429,00 |
| 17.02.2025 | 9,27 | 9,45 | 9,20 | 9,20 | 2,03% | 3.071,00 |
| 14.02.2025 | 9,84 | 9,84 | 8,99 | 9,02 | -6,23% | 12.219,00 |
| 13.02.2025 | 9,02 | 9,71 | 8,72 | 9,62 | 9,31% | 25.427,00 |
| 12.02.2025 | 8,33 | 8,88 | 8,25 | 8,80 | 4,24% | 7.279,00 |
| 11.02.2025 | 8,18 | 8,63 | 8,12 | 8,44 | -2,17% | 11.930,00 |
| 10.02.2025 | 8,09 | 8,80 | 8,09 | 8,63 | 8,25% | 3.457,00 |
| 07.02.2025 | 8,22 | 8,34 | 7,95 | 7,97 | -1,08% | 7.732,00 |
| 06.02.2025 | 7,41 | 9,30 | 7,26 | 8,06 | 8,91% | 22.971,00 |
| 05.02.2025 | 7,02 | 7,40 | 6,96 | 7,40 | 3,73% | 6.531,00 |
| 04.02.2025 | 7,14 | 7,14 | 6,92 | 7,13 | -1,37% | 1.185,00 |
| 03.02.2025 | 7,20 | 7,40 | 7,08 | 7,23 | -2,95% | 7.855,00 |
| 31.01.2025 | 7,77 | 7,89 | 7,45 | 7,45 | -4,58% | 3.818,00 |
| 30.01.2025 | 7,71 | 7,81 | 7,62 | 7,81 | 2,49% | 804,00 |
| 29.01.2025 | 7,85 | 7,96 | 7,54 | 7,62 | -4,99% | 2.870,00 |
| 28.01.2025 | 7,80 | 8,03 | 7,69 | 8,02 | 2,86% | 2.895,00 |
| 27.01.2025 | 7,80 | 8,14 | 7,56 | 7,80 | -4,31% | 8.656,00 |
| 24.01.2025 | 7,99 | 8,25 | 7,97 | 8,15 | -0,50% | 1.373,00 |
| 23.01.2025 | 7,96 | 8,20 | 7,92 | 8,19 | 0,11% | 3.538,00 |
| 22.01.2025 | 8,15 | 8,18 | 8,02 | 8,18 | 3,20% | 3.820,00 |
| 21.01.2025 | 8,16 | 8,17 | 7,93 | 7,93 | -2,99% | 214,00 |
| 20.01.2025 | 7,98 | 8,17 | 7,96 | 8,17 | 3,33% | 2.785,00 |
| 17.01.2025 | 8,21 | 8,33 | 7,90 | 7,91 | -6,38% | 2.834,00 |
| 16.01.2025 | 8,71 | 8,91 | 8,45 | 8,45 | -2,13% | 1.381,00 |
| 15.01.2025 | 8,61 | 8,91 | 8,43 | 8,63 | 0,99% | 12.856,00 |
| 14.01.2025 | 8,90 | 8,90 | 8,55 | 8,55 | 0,60% | 23,00 |
| 13.01.2025 | 8,52 | 8,52 | 8,37 | 8,49 | 0,49% | 1.240,00 |
| 10.01.2025 | 8,19 | 8,45 | 7,98 | 8,45 | 1,16% | 5.852,00 |
| 09.01.2025 | 8,34 | 8,36 | 8,19 | 8,36 | -0,48% | 402,00 |
| 08.01.2025 | 8,39 | 8,54 | 7,96 | 8,40 | -1,37% | 4.888,00 |
| 07.01.2025 | 8,44 | 8,64 | 8,41 | 8,51 | 0,15% | 2.698,00 |
| 06.01.2025 | 8,76 | 8,96 | 8,50 | 8,50 | -3,74% | 3.091,00 |
| 03.01.2025 | 8,74 | 9,12 | 8,52 | 8,83 | 3,52% | 13.068,00 |
| 02.01.2025 | 8,50 | 8,68 | 8,18 | 8,53 | -4,97% | 3.160,00 |
| 30.12.2024 | 8,95 | 9,06 | 8,84 | 8,98 | -1,44% | 5.678,00 |
| 27.12.2024 | 9,75 | 9,95 | 8,92 | 9,11 | 3,39% | 6.139,00 |
| 23.12.2024 | 9,22 | 9,22 | 8,62 | 8,81 | -1,32% | 5.982,00 |
| 20.12.2024 | 8,90 | 9,07 | 8,32 | 8,93 | -0,23% | 5.534,00 |
| 19.12.2024 | 9,11 | 9,38 | 8,95 | 8,95 | -1,68% | 4.342,00 |
| 18.12.2024 | 10,30 | 10,33 | 9,10 | 9,10 | -9,72% | 14.494,00 |
| 17.12.2024 | 9,80 | 10,20 | 9,65 | 10,08 | 3,44% | 4.940,00 |
| 16.12.2024 | 9,00 | 9,75 | 8,93 | 9,75 | 5,68% | 3.902,00 |
| 13.12.2024 | 8,94 | 9,23 | 8,91 | 9,22 | 3,69% | 3.365,00 |
| 12.12.2024 | 9,22 | 9,39 | 8,89 | 8,89 | -5,82% | 5.307,00 |
| 11.12.2024 | 8,98 | 9,55 | 8,94 | 9,44 | 4,00% | 1.487,00 |
| 10.12.2024 | 9,34 | 9,60 | 9,08 | 9,08 | -4,32% | 9.065,00 |
| 09.12.2024 | 9,54 | 9,64 | 9,22 | 9,49 | -0,42% | 8.438,00 |
| 06.12.2024 | 9,18 | 10,00 | 9,18 | 9,53 | 5,08% | 61.864,00 |
| 05.12.2024 | 9,07 | 9,07 | 8,76 | 9,07 | 0,50% | 11.164,00 |
| 04.12.2024 | 9,56 | 9,56 | 8,92 | 9,02 | -5,05% | 9.944,00 |