5,721€
-1,78%
Echtzeit-Aktienkurs Peloton Interactive
Bid:
Ask:
Aktienkurse zur Peloton Interactive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.12.2024 | 9,00 | 9,89 | 8,76 | 9,50 | 3,43% | 11.223,00 |
| 02.12.2024 | 9,77 | 10,09 | 8,90 | 9,19 | -7,09% | 13.673,00 |
| 29.11.2024 | 9,42 | 9,89 | 9,24 | 9,89 | 4,88% | 15.174,00 |
| 28.11.2024 | 9,36 | 9,44 | 9,18 | 9,43 | 2,95% | 1.944,00 |
| 27.11.2024 | 9,28 | 9,39 | 8,83 | 9,16 | -0,40% | 6.361,00 |
| 26.11.2024 | 9,07 | 9,50 | 8,84 | 9,20 | -0,28% | 16.368,00 |
| 25.11.2024 | 9,17 | 9,55 | 9,00 | 9,22 | 0,70% | 11.343,00 |
| 22.11.2024 | 9,09 | 9,39 | 8,88 | 9,16 | 5,49% | 28.935,00 |
| 21.11.2024 | 7,97 | 8,78 | 7,84 | 8,68 | 13,74% | 14.881,00 |
| 20.11.2024 | 7,62 | 7,72 | 7,52 | 7,63 | 2,25% | 10.657,00 |
| 19.11.2024 | 7,11 | 7,47 | 6,97 | 7,47 | 4,98% | 5.435,00 |
| 18.11.2024 | 7,22 | 7,34 | 6,94 | 7,11 | -2,79% | 6.003,00 |
| 15.11.2024 | 7,56 | 7,61 | 7,21 | 7,32 | -6,66% | 24.286,00 |
| 14.11.2024 | 7,77 | 8,01 | 7,65 | 7,84 | 0,32% | 3.366,00 |
| 13.11.2024 | 7,73 | 8,15 | 7,70 | 7,81 | 0,31% | 8.181,00 |
| 12.11.2024 | 7,86 | 8,02 | 7,39 | 7,79 | -3,25% | 9.939,00 |
| 11.11.2024 | 8,38 | 9,00 | 7,86 | 8,05 | -1,85% | 29.093,00 |
| 08.11.2024 | 7,54 | 8,38 | 7,42 | 8,20 | 10,33% | 24.433,00 |
| 07.11.2024 | 7,31 | 7,67 | 7,27 | 7,43 | 1,89% | 40.155,00 |
| 06.11.2024 | 7,36 | 7,60 | 6,95 | 7,30 | 2,07% | 18.550,00 |
| 05.11.2024 | 6,82 | 7,24 | 6,81 | 7,15 | 4,14% | 6.514,00 |
| 04.11.2024 | 6,60 | 7,36 | 6,41 | 6,86 | -0,20% | 86.209,00 |
| 01.11.2024 | 7,67 | 8,10 | 6,72 | 6,88 | -11,03% | 68.213,00 |
| 31.10.2024 | 6,55 | 8,18 | 5,92 | 7,73 | 25,54% | 82.299,00 |
| 30.10.2024 | 6,23 | 6,36 | 6,06 | 6,16 | -0,63% | 7.338,00 |
| 29.10.2024 | 5,82 | 6,33 | 5,82 | 6,20 | 3,51% | 5.548,00 |
| 28.10.2024 | 5,85 | 6,15 | 5,85 | 5,99 | 4,91% | 25.310,00 |
| 25.10.2024 | 5,67 | 5,88 | 5,56 | 5,71 | 0,23% | 17.201,00 |
| 24.10.2024 | 5,90 | 5,93 | 5,60 | 5,69 | -2,73% | 33.487,00 |
| 23.10.2024 | 5,25 | 5,87 | 5,13 | 5,85 | 12,92% | 14.323,00 |
| 22.10.2024 | 5,05 | 5,49 | 4,94 | 5,18 | 3,12% | 13.959,00 |
| 21.10.2024 | 5,37 | 5,50 | 5,03 | 5,03 | -6,04% | 13.814,00 |
| 18.10.2024 | 4,92 | 5,67 | 4,92 | 5,35 | 8,92% | 27.727,00 |
| 17.10.2024 | 4,80 | 4,91 | 4,76 | 4,91 | 2,16% | 3.074,00 |
| 16.10.2024 | 4,75 | 4,89 | 4,75 | 4,81 | -0,06% | 8.273,00 |
| 15.10.2024 | 5,05 | 5,15 | 4,71 | 4,81 | -3,78% | 26.215,00 |
| 14.10.2024 | 4,53 | 5,00 | 4,44 | 5,00 | 14,63% | 57.070,00 |