7,380$
-8,44%
Echtzeit-Aktienkurs PubMatic
Bid:
Ask:
Aktienkurse zur PubMatic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 7,98 | 8,02 | 7,38 | 7,38 | -8,44% | 1.202.327,00 |
| 05.11.2025 | 7,89 | 8,12 | 7,83 | 8,06 | 2,28% | 734.792,00 |
| 04.11.2025 | 8,14 | 8,20 | 7,81 | 7,88 | -5,17% | 590.947,00 |
| 03.11.2025 | 8,36 | 8,37 | 8,20 | 8,31 | -0,60% | 350.325,00 |
| 31.10.2025 | 8,25 | 8,54 | 8,21 | 8,36 | 1,70% | 436.051,00 |
| 30.10.2025 | 8,40 | 8,53 | 8,22 | 8,22 | -2,84% | 403.815,00 |
| 29.10.2025 | 8,85 | 8,90 | 8,37 | 8,46 | -4,30% | 582.450,00 |
| 28.10.2025 | 8,74 | 8,94 | 8,69 | 8,84 | 0,68% | 542.284,00 |
| 27.10.2025 | 8,87 | 8,87 | 8,65 | 8,78 | 0,34% | 510.381,00 |
| 24.10.2025 | 8,67 | 8,91 | 8,58 | 8,75 | 1,86% | 559.634,00 |
| 23.10.2025 | 8,42 | 8,62 | 8,38 | 8,59 | 2,02% | 446.646,00 |
| 22.10.2025 | 8,44 | 8,47 | 8,25 | 8,42 | -0,59% | 439.043,00 |
| 21.10.2025 | 8,30 | 8,52 | 8,21 | 8,47 | 1,80% | 548.192,00 |
| 20.10.2025 | 8,04 | 8,39 | 8,04 | 8,32 | 4,65% | 585.150,00 |
| 17.10.2025 | 7,95 | 8,10 | 7,88 | 7,95 | -1,12% | 706.982,00 |
| 16.10.2025 | 8,22 | 8,29 | 7,95 | 8,04 | -2,49% | 512.477,00 |
| 15.10.2025 | 8,36 | 8,38 | 8,10 | 8,25 | 0,00% | 429.051,00 |
| 14.10.2025 | 8,07 | 8,28 | 7,99 | 8,25 | 0,55% | 646.505,00 |
| 13.10.2025 | 8,17 | 8,25 | 7,99 | 8,20 | 2,63% | 605.912,00 |
| 10.10.2025 | 8,41 | 8,61 | 7,99 | 7,99 | -4,08% | 877.660,00 |
| 09.10.2025 | 8,79 | 8,79 | 8,28 | 8,33 | -6,30% | 803.910,00 |
| 08.10.2025 | 8,93 | 9,17 | 8,47 | 8,89 | 7,50% | 1.818.335,00 |
| 07.10.2025 | 8,45 | 8,66 | 8,23 | 8,27 | -2,36% | 568.057,00 |
| 06.10.2025 | 8,56 | 8,64 | 8,19 | 8,47 | 0,59% | 728.806,00 |
| 03.10.2025 | 8,30 | 8,45 | 8,30 | 8,42 | 1,69% | 70.712,00 |
| 02.10.2025 | 8,31 | 8,33 | 8,15 | 8,28 | 0,24% | 654.179,00 |
| 01.10.2025 | 8,20 | 8,45 | 8,20 | 8,26 | -0,12% | 522.495,00 |
| 30.09.2025 | 8,44 | 8,45 | 8,27 | 8,27 | -2,36% | 443.649,00 |
| 29.09.2025 | 8,44 | 8,58 | 8,27 | 8,47 | 0,95% | 393.748,00 |
| 26.09.2025 | 8,37 | 8,45 | 8,26 | 8,39 | 0,84% | 404.066,00 |
| 25.09.2025 | 8,32 | 8,43 | 8,17 | 8,32 | -1,42% | 422.934,00 |
| 24.09.2025 | 8,45 | 8,68 | 8,40 | 8,44 | 0,96% | 365.296,00 |
| 23.09.2025 | 8,70 | 8,76 | 8,34 | 8,36 | -3,91% | 378.211,00 |
| 22.09.2025 | 8,57 | 8,92 | 8,53 | 8,70 | 0,81% | 656.850,00 |
| 19.09.2025 | 8,67 | 8,74 | 8,48 | 8,63 | -0,23% | 1.001.449,00 |
| 18.09.2025 | 8,71 | 8,80 | 8,47 | 8,65 | 0,23% | 465.576,00 |
| 17.09.2025 | 8,40 | 8,88 | 8,27 | 8,63 | 2,49% | 578.836,00 |
| 16.09.2025 | 8,19 | 8,51 | 8,13 | 8,42 | 3,31% | 728.709,00 |
| 15.09.2025 | 8,25 | 8,37 | 8,14 | 8,15 | -0,85% | 680.681,00 |
| 12.09.2025 | 8,52 | 8,52 | 8,21 | 8,22 | -3,52% | 489.834,00 |
| 11.09.2025 | 8,15 | 8,54 | 8,10 | 8,52 | 5,32% | 734.257,00 |
| 10.09.2025 | 8,49 | 8,49 | 8,04 | 8,09 | -4,82% | 786.672,00 |
| 09.09.2025 | 8,49 | 8,59 | 8,38 | 8,50 | -0,58% | 363.259,00 |
| 08.09.2025 | 8,47 | 8,59 | 8,33 | 8,55 | 2,15% | 580.342,00 |
| 05.09.2025 | 8,36 | 8,49 | 8,25 | 8,37 | 0,72% | 334.393,00 |
| 04.09.2025 | 8,34 | 8,36 | 8,16 | 8,31 | -1,19% | 344.144,00 |
| 03.09.2025 | 8,56 | 8,69 | 8,32 | 8,41 | -1,29% | 472.096,00 |
| 02.09.2025 | 8,51 | 8,59 | 8,33 | 8,52 | -1,73% | 475.855,00 |
| 29.08.2025 | 8,75 | 8,84 | 8,59 | 8,67 | -1,03% | 364.875,00 |
| 28.08.2025 | 8,58 | 8,84 | 8,50 | 8,76 | 2,70% | 493.151,00 |
| 27.08.2025 | 8,30 | 8,54 | 8,30 | 8,53 | 2,40% | 446.035,00 |
| 26.08.2025 | 8,50 | 8,58 | 8,31 | 8,33 | -2,00% | 569.692,00 |
| 25.08.2025 | 8,98 | 9,01 | 8,45 | 8,50 | -6,28% | 560.820,00 |
| 22.08.2025 | 8,57 | 9,09 | 8,48 | 9,07 | 6,71% | 947.119,00 |
| 21.08.2025 | 8,19 | 8,51 | 7,86 | 8,50 | 8,70% | 1.315.317,00 |
| 20.08.2025 | 8,14 | 8,16 | 7,80 | 7,82 | -4,63% | 820.234,00 |
| 19.08.2025 | 8,48 | 8,49 | 8,17 | 8,20 | -3,07% | 775.576,00 |
| 18.08.2025 | 8,39 | 8,52 | 8,30 | 8,46 | 1,08% | 717.474,00 |
| 15.08.2025 | 8,33 | 8,63 | 8,30 | 8,37 | 1,09% | 898.571,00 |
| 14.08.2025 | 8,33 | 8,50 | 8,18 | 8,28 | -2,42% | 1.016.632,00 |
| 13.08.2025 | 8,43 | 8,58 | 8,31 | 8,49 | 1,74% | 1.236.037,00 |
| 12.08.2025 | 7,09 | 8,69 | 7,01 | 8,34 | -21,02% | 3.770.608,00 |
| 11.08.2025 | 10,97 | 11,07 | 10,35 | 10,56 | -3,39% | 1.258.827,00 |
| 08.08.2025 | 11,02 | 11,12 | 10,72 | 10,93 | -2,24% | 820.260,00 |
| 07.08.2025 | 11,69 | 11,70 | 10,96 | 11,18 | -3,20% | 466.178,00 |
| 06.08.2025 | 11,70 | 11,79 | 11,49 | 11,55 | -0,86% | 389.270,00 |
| 05.08.2025 | 11,69 | 11,87 | 11,52 | 11,65 | -0,17% | 615.379,00 |
| 04.08.2025 | 11,32 | 11,69 | 11,30 | 11,67 | 4,95% | 376.039,00 |
| 01.08.2025 | 11,74 | 11,85 | 11,12 | 11,12 | -7,33% | 525.394,00 |
| 31.07.2025 | 12,14 | 12,29 | 11,91 | 12,00 | -1,32% | 701.657,00 |
| 30.07.2025 | 12,05 | 12,41 | 11,98 | 12,16 | 1,67% | 618.657,00 |
| 29.07.2025 | 12,73 | 12,74 | 11,94 | 11,96 | -5,30% | 715.378,00 |
| 28.07.2025 | 12,80 | 12,84 | 12,35 | 12,63 | -0,71% | 615.910,00 |
| 25.07.2025 | 12,45 | 12,73 | 12,45 | 12,72 | 2,17% | 385.245,00 |
| 24.07.2025 | 12,69 | 12,87 | 12,40 | 12,45 | -1,81% | 418.144,00 |
| 23.07.2025 | 12,47 | 12,73 | 12,26 | 12,68 | 1,68% | 442.385,00 |
| 22.07.2025 | 12,78 | 12,82 | 12,40 | 12,47 | -2,50% | 406.114,00 |
| 21.07.2025 | 12,61 | 12,92 | 12,61 | 12,79 | 2,40% | 394.270,00 |
| 18.07.2025 | 12,93 | 12,93 | 12,49 | 12,49 | -2,50% | 264.784,00 |
| 17.07.2025 | 12,41 | 12,93 | 12,32 | 12,81 | 4,74% | 589.221,00 |
| 16.07.2025 | 12,37 | 12,49 | 12,01 | 12,23 | -0,97% | 474.967,00 |
| 15.07.2025 | 12,91 | 12,94 | 12,33 | 12,35 | -3,67% | 553.163,00 |
| 14.07.2025 | 12,93 | 13,26 | 12,78 | 12,82 | -1,31% | 551.797,00 |
| 11.07.2025 | 13,60 | 13,65 | 12,95 | 12,99 | -4,97% | 413.435,00 |
| 10.07.2025 | 13,54 | 13,88 | 13,40 | 13,67 | 0,66% | 813.453,00 |
| 09.07.2025 | 12,62 | 13,81 | 12,62 | 13,58 | 8,21% | 982.654,00 |
| 08.07.2025 | 12,46 | 12,68 | 12,46 | 12,55 | 0,88% | 375.275,00 |
| 07.07.2025 | 12,67 | 12,76 | 12,43 | 12,44 | -2,96% | 376.977,00 |
| 03.07.2025 | 12,75 | 12,98 | 12,54 | 12,82 | 1,18% | 235.174,00 |
| 02.07.2025 | 12,45 | 12,71 | 12,27 | 12,67 | 1,69% | 410.937,00 |
| 01.07.2025 | 12,30 | 12,70 | 12,12 | 12,46 | 0,16% | 383.073,00 |
| 30.06.2025 | 11,84 | 12,97 | 11,75 | 12,44 | 6,69% | 752.054,00 |
| 27.06.2025 | 11,58 | 11,76 | 11,45 | 11,66 | 1,92% | 1.625.695,00 |
| 26.06.2025 | 11,40 | 11,50 | 11,09 | 11,44 | 0,97% | 305.686,00 |
| 25.06.2025 | 11,41 | 11,65 | 11,29 | 11,33 | -1,31% | 256.586,00 |
| 24.06.2025 | 11,22 | 11,59 | 11,15 | 11,48 | 3,33% | 496.963,00 |
| 23.06.2025 | 10,90 | 11,13 | 10,84 | 11,11 | 0,82% | 534.274,00 |
| 20.06.2025 | 11,17 | 11,35 | 11,00 | 11,02 | -0,36% | 1.069.286,00 |
| 18.06.2025 | 11,07 | 11,30 | 11,01 | 11,06 | -0,36% | 527.626,00 |
| 17.06.2025 | 11,15 | 11,29 | 10,95 | 11,10 | -1,42% | 472.392,00 |