PubMatic
[WKN: A2QJL6 | ISIN: US74467Q1031]
Aktienkurse
23,230$ -1,61%
Echtzeit-Aktienkurs PubMatic
Bid: Ask:

Aktienkurse zur PubMatic Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.03.2024 23,62 23,87 22,96 23,26 -1,48% 320.729,00
26.03.2024 23,54 23,92 23,46 23,61 1,33% 320.769,00
25.03.2024 23,13 23,70 23,07 23,30 0,00% 315.470,00
22.03.2024 23,89 24,06 23,05 23,30 -1,89% 413.101,00
21.03.2024 23,62 23,83 23,31 23,75 1,54% 422.398,00
20.03.2024 22,87 23,58 22,71 23,39 2,23% 410.223,00
19.03.2024 22,83 23,02 22,53 22,88 -0,44% 285.616,00
18.03.2024 23,06 23,42 22,73 22,98 0,35% 312.335,00
15.03.2024 22,97 23,22 22,35 22,90 -2,88% 886.989,00
14.03.2024 23,00 23,86 22,55 23,58 2,61% 1.068.197,00
13.03.2024 21,90 23,28 21,56 22,98 5,51% 1.012.302,00
12.03.2024 20,37 21,91 20,18 21,78 7,03% 1.284.257,00
11.03.2024 20,66 20,77 20,14 20,35 -1,90% 261.965,00
08.03.2024 20,77 21,23 20,65 20,75 0,85% 285.447,00
07.03.2024 20,90 20,96 20,27 20,57 -0,87% 480.165,00
06.03.2024 20,98 21,22 20,64 20,75 0,24% 305.780,00
05.03.2024 21,04 21,04 20,36 20,70 -2,86% 761.289,00
04.03.2024 21,20 21,71 20,84 21,31 1,14% 551.533,00
01.03.2024 21,53 21,59 20,55 21,07 0,52% 745.493,00
29.02.2024 19,59 21,00 19,47 20,96 9,28% 1.015.949,00
28.02.2024 19,88 20,21 18,85 19,18 -6,35% 1.232.207,00
27.02.2024 20,49 21,83 19,10 20,48 23,60% 3.832.330,00
26.02.2024 16,35 16,88 16,26 16,57 1,28% 695.775,00
23.02.2024 15,72 16,50 15,61 16,36 2,00% 539.886,00
22.02.2024 16,29 16,58 15,79 16,04 -0,74% 236.522,00
21.02.2024 16,36 16,41 15,91 16,16 -1,82% 386.423,00
20.02.2024 16,75 17,00 16,16 16,46 -4,25% 298.755,00
16.02.2024 16,44 17,36 16,21 17,19 5,20% 839.588,00
15.02.2024 15,84 16,38 15,73 16,34 4,41% 519.573,00
14.02.2024 15,22 15,80 15,15 15,65 4,68% 236.870,00
13.02.2024 15,14 15,48 14,79 14,95 -5,44% 281.547,00
12.02.2024 15,76 16,17 15,76 15,81 -0,19% 285.236,00
09.02.2024 15,65 15,97 15,57 15,84 2,13% 282.465,00
08.02.2024 15,26 15,63 15,16 15,51 1,37% 270.961,00
07.02.2024 15,31 15,42 15,06 15,30 -0,26% 197.012,00
06.02.2024 14,81 15,37 14,76 15,34 3,65% 189.958,00
05.02.2024 15,00 15,06 14,76 14,80 -2,76% 212.640,00
02.02.2024 15,07 15,40 14,82 15,22 1,47% 263.189,00
01.02.2024 15,35 15,43 14,95 15,00 -1,19% 275.427,00
31.01.2024 15,52 15,80 15,15 15,18 -3,68% 229.150,00
30.01.2024 15,96 16,04 15,54 15,76 -1,99% 285.395,00
29.01.2024 15,38 16,09 15,37 16,08 4,55% 205.148,00
26.01.2024 15,60 15,75 15,30 15,38 -0,83% 212.784,00
25.01.2024 14,73 15,52 14,72 15,51 5,29% 426.177,00
24.01.2024 14,80 15,07 14,59 14,73 -1,87% 561.311,00
23.01.2024 15,13 15,35 14,98 15,01 -0,40% 239.154,00
22.01.2024 14,98 15,24 14,88 15,07 1,21% 440.791,00
19.01.2024 14,80 14,91 14,60 14,89 1,57% 233.655,00
18.01.2024 14,48 14,71 14,35 14,66 2,77% 289.695,00
17.01.2024 14,00 14,29 13,86 14,27 0,39% 467.650,00
16.01.2024 14,67 14,87 14,16 14,21 -4,95% 429.152,00
12.01.2024 15,12 15,32 14,94 14,95 -0,47% 284.868,00
11.01.2024 15,02 15,17 14,79 15,02 -0,13% 231.621,00
10.01.2024 14,98 15,16 14,82 15,04 0,40% 205.408,00
09.01.2024 15,05 15,25 14,97 14,98 -2,25% 224.770,00
08.01.2024 14,90 15,37 14,90 15,33 3,13% 302.306,00
05.01.2024 14,93 15,23 14,82 14,86 -1,39% 428.339,00
04.01.2024 15,47 15,47 15,05 15,07 -2,59% 247.406,00
03.01.2024 15,84 15,84 15,25 15,47 -3,43% 303.908,00
02.01.2024 16,20 16,22 15,91 16,02 -1,78% 282.542,00
29.12.2023 16,67 16,81 16,25 16,31 -2,39% 399.782,00
28.12.2023 16,68 16,95 16,57 16,71 -0,36% 228.498,00
27.12.2023 16,78 16,86 16,52 16,77 -0,12% 175.922,00
26.12.2023 16,68 16,86 16,55 16,79 0,84% 225.875,00
22.12.2023 17,18 17,20 16,59 16,65 -2,57% 339.188,00
21.12.2023 17,21 17,25 16,70 17,09 0,77% 287.918,00
20.12.2023 17,60 17,77 16,94 16,96 -4,13% 390.228,00
19.12.2023 17,52 17,83 17,37 17,69 1,09% 586.128,00
18.12.2023 17,41 17,58 17,25 17,50 0,52% 218.262,00
15.12.2023 17,73 17,88 17,23 17,41 -0,73% 587.799,00
14.12.2023 17,53 17,90 17,44 17,54 0,62% 417.558,00
13.12.2023 17,06 17,50 16,70 17,43 1,99% 324.580,00
12.12.2023 17,29 17,29 16,74 17,09 0,35% 185.857,00
11.12.2023 17,04 17,18 16,87 17,03 -0,47% 244.613,00
08.12.2023 15,96 17,37 15,96 17,11 7,07% 815.398,00
07.12.2023 16,95 16,95 15,81 15,98 -5,94% 466.867,00
06.12.2023 17,18 17,47 16,96 16,99 -0,56% 217.490,00
05.12.2023 16,94 17,39 16,74 17,09 -0,61% 277.854,00
04.12.2023 17,04 17,38 17,04 17,19 0,29% 221.037,00
01.12.2023 16,69 17,20 16,62 17,14 2,45% 359.152,00
30.11.2023 17,10 17,24 16,66 16,73 -1,88% 272.893,00
29.11.2023 17,00 17,19 16,93 17,05 1,49% 360.583,00
28.11.2023 16,48 16,98 16,48 16,80 0,54% 415.346,00
27.11.2023 16,22 16,79 16,22 16,71 2,33% 306.034,00
24.11.2023 16,09 16,47 16,05 16,33 1,05% 184.249,00
22.11.2023 16,02 16,47 16,02 16,16 1,38% 292.237,00
21.11.2023 16,02 16,09 15,83 15,94 -1,60% 228.681,00
20.11.2023 16,00 16,32 15,94 16,20 1,76% 440.996,00
17.11.2023 15,74 15,93 15,54 15,92 1,53% 331.693,00
16.11.2023 15,90 15,91 15,44 15,68 -1,94% 278.232,00
15.11.2023 15,65 16,13 15,60 15,99 2,70% 389.071,00
14.11.2023 15,21 15,74 15,21 15,57 4,64% 568.795,00
13.11.2023 14,92 15,11 14,67 14,88 -0,50% 333.736,00
10.11.2023 14,89 15,25 14,30 14,96 -0,10% 773.857,00
09.11.2023 13,96 15,09 13,67 14,97 23,72% 1.682.020,00
08.11.2023 12,05 12,22 11,94 12,10 0,67% 381.571,00
07.11.2023 11,94 12,24 11,79 12,02 1,01% 320.220,00
06.11.2023 12,15 12,25 11,80 11,90 -2,06% 309.226,00
03.11.2023 11,94 12,38 11,94 12,15 2,88% 283.216,00
02.11.2023 11,32 11,90 11,32 11,81 5,82% 372.763,00