14,870$
-4,86%
Echtzeit-Aktienkurs PubMatic
Bid:
Ask:
Aktienkurse zur PubMatic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 15,68 | 15,68 | 14,81 | 14,88 | -4,80% | 432.059,00 |
| 14.11.2024 | 16,12 | 16,23 | 15,36 | 15,63 | -3,96% | 502.519,00 |
| 13.11.2024 | 17,74 | 17,74 | 15,20 | 16,28 | -0,94% | 1.100.162,00 |
| 12.11.2024 | 16,21 | 16,49 | 16,07 | 16,43 | 0,31% | 654.095,00 |
| 11.11.2024 | 15,83 | 16,41 | 15,79 | 16,38 | 4,93% | 473.161,00 |
| 08.11.2024 | 15,95 | 16,00 | 15,50 | 15,61 | -2,92% | 548.138,00 |
| 07.11.2024 | 15,90 | 16,13 | 15,84 | 16,08 | 1,52% | 454.031,00 |
| 06.11.2024 | 15,58 | 15,87 | 15,36 | 15,84 | 6,74% | 393.128,00 |
| 05.11.2024 | 14,31 | 14,89 | 14,31 | 14,84 | 3,34% | 230.990,00 |
| 04.11.2024 | 14,50 | 14,65 | 14,29 | 14,36 | -1,78% | 264.701,00 |
| 01.11.2024 | 14,92 | 14,92 | 14,57 | 14,62 | -0,54% | 235.384,00 |
| 31.10.2024 | 15,11 | 15,12 | 14,55 | 14,70 | -3,42% | 286.479,00 |
| 30.10.2024 | 15,18 | 15,70 | 15,18 | 15,22 | 0,07% | 254.129,00 |
| 29.10.2024 | 15,11 | 15,23 | 14,95 | 15,21 | -0,07% | 219.921,00 |
| 28.10.2024 | 14,98 | 15,28 | 14,88 | 15,22 | 2,91% | 198.333,00 |
| 25.10.2024 | 14,95 | 15,22 | 14,66 | 14,79 | -0,34% | 228.565,00 |
| 24.10.2024 | 15,03 | 15,20 | 14,76 | 14,84 | -0,87% | 212.315,00 |
| 23.10.2024 | 15,24 | 15,30 | 14,77 | 14,97 | -2,16% | 292.584,00 |
| 22.10.2024 | 15,16 | 15,36 | 15,16 | 15,30 | 0,33% | 248.600,00 |
| 21.10.2024 | 15,23 | 15,55 | 15,16 | 15,25 | -0,26% | 281.767,00 |
| 18.10.2024 | 15,42 | 15,54 | 15,23 | 15,29 | -0,07% | 249.413,00 |
| 17.10.2024 | 15,02 | 15,39 | 14,97 | 15,30 | 1,86% | 315.584,00 |
| 16.10.2024 | 15,37 | 15,45 | 14,99 | 15,02 | -1,77% | 263.946,00 |
| 15.10.2024 | 15,12 | 15,50 | 15,09 | 15,29 | 1,06% | 282.456,00 |
| 14.10.2024 | 15,16 | 15,28 | 15,06 | 15,13 | 0,07% | 240.383,00 |
| 11.10.2024 | 14,74 | 15,16 | 14,74 | 15,12 | 2,58% | 285.994,00 |
| 10.10.2024 | 14,59 | 14,83 | 14,55 | 14,74 | -0,20% | 314.231,00 |
| 09.10.2024 | 14,81 | 14,95 | 14,57 | 14,77 | -0,07% | 273.732,00 |
| 08.10.2024 | 14,43 | 14,80 | 14,43 | 14,78 | 2,14% | 297.923,00 |
| 07.10.2024 | 14,74 | 15,00 | 14,38 | 14,47 | -2,03% | 296.153,00 |
| 04.10.2024 | 14,59 | 14,84 | 14,41 | 14,77 | 2,93% | 329.376,00 |
| 03.10.2024 | 14,27 | 14,50 | 14,22 | 14,35 | -0,55% | 272.322,00 |
| 02.10.2024 | 14,47 | 14,78 | 14,28 | 14,43 | 0,21% | 358.516,00 |
| 01.10.2024 | 14,97 | 15,03 | 14,24 | 14,40 | -3,16% | 505.754,00 |
| 30.09.2024 | 14,85 | 15,09 | 14,71 | 14,87 | -0,27% | 295.543,00 |
| 27.09.2024 | 14,64 | 15,05 | 14,59 | 14,91 | 3,11% | 306.905,00 |
| 26.09.2024 | 14,53 | 14,69 | 14,23 | 14,46 | 1,54% | 221.301,00 |
| 25.09.2024 | 14,42 | 14,53 | 14,23 | 14,24 | -1,11% | 310.233,00 |
| 24.09.2024 | 14,34 | 14,58 | 14,17 | 14,40 | 0,91% | 233.695,00 |
| 23.09.2024 | 14,54 | 14,60 | 14,15 | 14,27 | -1,72% | 296.955,00 |
| 20.09.2024 | 14,69 | 14,86 | 14,50 | 14,52 | -1,16% | 1.018.657,00 |
| 19.09.2024 | 15,10 | 15,12 | 14,54 | 14,69 | 0,75% | 316.005,00 |
| 18.09.2024 | 14,62 | 15,14 | 14,51 | 14,58 | -0,21% | 343.311,00 |
| 17.09.2024 | 14,77 | 14,95 | 14,57 | 14,61 | 0,27% | 282.936,00 |
| 16.09.2024 | 14,55 | 14,68 | 14,42 | 14,57 | -0,07% | 248.041,00 |
| 13.09.2024 | 14,50 | 14,95 | 14,42 | 14,58 | 1,89% | 359.127,00 |
| 12.09.2024 | 14,22 | 14,43 | 14,10 | 14,31 | 1,42% | 189.541,00 |
| 11.09.2024 | 14,03 | 14,25 | 13,77 | 14,11 | 0,36% | 283.374,00 |
| 10.09.2024 | 14,02 | 14,22 | 13,87 | 14,06 | 0,29% | 454.231,00 |
| 09.09.2024 | 14,44 | 14,60 | 14,02 | 14,02 | -3,38% | 378.237,00 |
| 06.09.2024 | 15,36 | 15,41 | 14,45 | 14,51 | -5,10% | 368.243,00 |
| 05.09.2024 | 15,04 | 15,52 | 15,04 | 15,29 | 1,53% | 405.043,00 |
| 04.09.2024 | 14,82 | 15,48 | 14,82 | 15,06 | 0,47% | 393.671,00 |
| 03.09.2024 | 15,30 | 15,51 | 14,95 | 14,99 | -3,91% | 447.251,00 |
| 30.08.2024 | 15,57 | 15,85 | 15,52 | 15,60 | 0,91% | 396.883,00 |
| 29.08.2024 | 15,36 | 15,83 | 15,36 | 15,46 | 1,38% | 468.119,00 |
| 28.08.2024 | 15,43 | 15,62 | 15,25 | 15,25 | -1,87% | 472.648,00 |
| 27.08.2024 | 15,83 | 16,08 | 15,51 | 15,54 | -3,06% | 533.308,00 |
| 26.08.2024 | 16,00 | 16,28 | 15,83 | 16,03 | 0,50% | 427.105,00 |
| 23.08.2024 | 15,41 | 15,98 | 15,41 | 15,95 | 4,18% | 672.807,00 |
| 22.08.2024 | 15,47 | 15,87 | 15,20 | 15,31 | 0,07% | 660.349,00 |
| 21.08.2024 | 14,62 | 15,55 | 14,55 | 15,30 | 6,40% | 1.011.657,00 |
| 20.08.2024 | 14,50 | 14,77 | 14,21 | 14,38 | -0,76% | 556.532,00 |
| 19.08.2024 | 13,64 | 14,59 | 13,64 | 14,49 | 6,31% | 937.802,00 |
| 16.08.2024 | 13,82 | 13,95 | 13,59 | 13,63 | -1,59% | 763.827,00 |
| 15.08.2024 | 13,85 | 14,19 | 13,78 | 13,85 | 1,39% | 839.713,00 |
| 14.08.2024 | 14,00 | 14,12 | 13,66 | 13,66 | -3,39% | 852.439,00 |
| 13.08.2024 | 14,30 | 14,42 | 13,87 | 14,14 | -0,63% | 1.161.882,00 |
| 12.08.2024 | 13,95 | 14,53 | 13,60 | 14,23 | 1,21% | 1.771.730,00 |
| 09.08.2024 | 13,82 | 14,32 | 13,18 | 14,06 | -28,27% | 4.047.637,00 |
| 08.08.2024 | 18,88 | 19,79 | 18,74 | 19,60 | 3,43% | 373.527,00 |
| 07.08.2024 | 19,60 | 19,91 | 18,92 | 18,95 | -1,56% | 531.872,00 |
| 06.08.2024 | 19,18 | 19,36 | 18,84 | 19,25 | 0,79% | 319.148,00 |
| 05.08.2024 | 18,41 | 19,25 | 18,10 | 19,10 | -4,69% | 472.550,00 |
| 02.08.2024 | 19,90 | 20,48 | 19,57 | 20,04 | -5,34% | 301.028,00 |
| 01.08.2024 | 21,89 | 22,25 | 20,86 | 21,17 | -3,60% | 294.455,00 |
| 31.07.2024 | 21,98 | 22,40 | 21,65 | 21,96 | 0,46% | 211.047,00 |
| 30.07.2024 | 22,23 | 22,45 | 21,50 | 21,86 | -0,68% | 140.765,00 |
| 29.07.2024 | 22,37 | 22,99 | 21,95 | 22,01 | -1,74% | 189.235,00 |
| 26.07.2024 | 22,45 | 22,75 | 22,15 | 22,40 | 1,40% | 203.408,00 |
| 25.07.2024 | 21,66 | 22,62 | 21,42 | 22,09 | 1,56% | 226.654,00 |
| 24.07.2024 | 22,24 | 22,55 | 21,68 | 21,75 | -4,52% | 259.973,00 |
| 23.07.2024 | 21,69 | 22,99 | 21,63 | 22,78 | 4,45% | 416.101,00 |
| 22.07.2024 | 21,50 | 22,15 | 21,35 | 21,81 | 2,49% | 433.516,00 |
| 19.07.2024 | 20,98 | 21,40 | 20,72 | 21,28 | 1,77% | 222.485,00 |
| 18.07.2024 | 21,27 | 21,58 | 20,71 | 20,91 | -2,34% | 207.589,00 |
| 17.07.2024 | 21,65 | 21,69 | 21,18 | 21,41 | -2,55% | 297.582,00 |
| 16.07.2024 | 21,71 | 22,25 | 21,58 | 21,97 | 3,58% | 371.294,00 |
| 15.07.2024 | 20,39 | 21,40 | 20,23 | 21,21 | 5,00% | 405.963,00 |
| 12.07.2024 | 20,23 | 20,70 | 20,20 | 20,20 | -0,10% | 366.892,00 |
| 11.07.2024 | 20,33 | 20,37 | 19,85 | 20,22 | 0,95% | 302.392,00 |
| 10.07.2024 | 20,32 | 20,43 | 19,92 | 20,03 | -1,28% | 223.045,00 |
| 09.07.2024 | 20,00 | 20,30 | 19,75 | 20,29 | 1,15% | 447.175,00 |
| 08.07.2024 | 19,75 | 20,30 | 19,24 | 20,06 | 1,21% | 522.190,00 |
| 05.07.2024 | 20,57 | 20,65 | 19,71 | 19,82 | -4,11% | 384.984,00 |
| 03.07.2024 | 20,31 | 20,80 | 20,31 | 20,67 | 1,13% | 222.368,00 |
| 02.07.2024 | 20,32 | 20,60 | 20,13 | 20,44 | 0,20% | 284.177,00 |
| 01.07.2024 | 20,26 | 20,41 | 19,76 | 20,40 | 0,44% | 344.877,00 |
| 28.06.2024 | 19,78 | 20,39 | 19,43 | 20,31 | 3,68% | 2.062.937,00 |
| 27.06.2024 | 19,59 | 19,80 | 19,46 | 19,59 | -0,25% | 281.400,00 |