11,074$
-1,65%
Echtzeit-Aktienkurs PubMatic
Bid:
Ask:
Aktienkurse zur PubMatic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 11,15 | 11,29 | 10,95 | 11,10 | -1,42% | 472.398,00 |
| 16.06.2025 | 11,43 | 11,43 | 10,96 | 11,26 | 5,14% | 794.250,00 |
| 13.06.2025 | 10,95 | 11,06 | 10,69 | 10,71 | -4,29% | 379.462,00 |
| 12.06.2025 | 11,42 | 11,52 | 11,15 | 11,19 | -3,03% | 310.116,00 |
| 11.06.2025 | 11,66 | 11,86 | 11,52 | 11,54 | -0,69% | 466.614,00 |
| 10.06.2025 | 12,18 | 12,18 | 11,51 | 11,62 | -4,05% | 564.477,00 |
| 09.06.2025 | 12,20 | 12,24 | 12,01 | 12,11 | 0,41% | 546.051,00 |
| 06.06.2025 | 12,17 | 12,21 | 11,64 | 12,06 | 0,79% | 571.060,00 |
| 05.06.2025 | 12,13 | 12,39 | 11,89 | 11,97 | -1,60% | 657.725,00 |
| 04.06.2025 | 12,03 | 12,43 | 12,03 | 12,16 | 0,75% | 570.595,00 |
| 03.06.2025 | 11,98 | 12,20 | 11,80 | 12,07 | 1,60% | 577.921,00 |
| 02.06.2025 | 11,59 | 12,05 | 11,59 | 11,88 | 1,54% | 739.653,00 |
| 30.05.2025 | 11,76 | 11,97 | 11,58 | 11,70 | -1,10% | 645.353,00 |
| 29.05.2025 | 12,27 | 12,35 | 11,76 | 11,83 | -2,47% | 598.263,00 |
| 28.05.2025 | 11,71 | 12,19 | 11,71 | 12,13 | 3,59% | 645.231,00 |
| 27.05.2025 | 11,50 | 11,80 | 11,41 | 11,71 | 3,72% | 556.312,00 |
| 23.05.2025 | 11,17 | 11,46 | 11,13 | 11,29 | -1,22% | 491.923,00 |
| 22.05.2025 | 11,39 | 11,86 | 11,39 | 11,43 | 0,18% | 597.429,00 |
| 21.05.2025 | 11,35 | 11,78 | 11,35 | 11,41 | -0,95% | 549.403,00 |
| 20.05.2025 | 11,39 | 11,67 | 11,36 | 11,52 | 1,05% | 514.172,00 |
| 19.05.2025 | 11,13 | 11,56 | 11,11 | 11,40 | -0,18% | 496.386,00 |
| 16.05.2025 | 11,56 | 11,63 | 11,39 | 11,42 | -1,13% | 585.945,00 |
| 15.05.2025 | 11,63 | 11,75 | 11,38 | 11,55 | -1,37% | 508.009,00 |
| 14.05.2025 | 11,54 | 11,99 | 11,54 | 11,71 | 1,12% | 633.570,00 |
| 13.05.2025 | 11,44 | 11,88 | 11,41 | 11,58 | 0,52% | 564.446,00 |
| 12.05.2025 | 11,64 | 12,06 | 11,40 | 11,52 | 3,88% | 1.083.283,00 |
| 09.05.2025 | 11,98 | 12,00 | 10,98 | 11,09 | 0,82% | 1.557.102,00 |
| 08.05.2025 | 10,37 | 11,18 | 10,24 | 11,00 | 9,56% | 1.476.480,00 |
| 07.05.2025 | 9,90 | 10,07 | 9,82 | 10,04 | 2,24% | 489.578,00 |
| 06.05.2025 | 9,58 | 9,89 | 9,50 | 9,82 | 0,82% | 518.165,00 |
| 05.05.2025 | 9,67 | 9,96 | 9,60 | 9,74 | -0,61% | 415.089,00 |
| 02.05.2025 | 9,97 | 10,13 | 9,80 | 9,80 | -0,81% | 469.929,00 |
| 01.05.2025 | 9,84 | 10,10 | 9,76 | 9,88 | 1,02% | 535.919,00 |
| 30.04.2025 | 9,81 | 9,94 | 9,69 | 9,78 | -2,49% | 528.684,00 |
| 29.04.2025 | 9,90 | 10,14 | 9,90 | 10,03 | 0,70% | 405.823,00 |
| 28.04.2025 | 10,02 | 10,14 | 9,82 | 9,96 | 0,00% | 399.140,00 |
| 25.04.2025 | 9,87 | 10,16 | 9,80 | 9,96 | 1,12% | 502.360,00 |
| 24.04.2025 | 9,61 | 10,09 | 9,53 | 9,85 | 1,97% | 493.694,00 |
| 23.04.2025 | 9,90 | 10,08 | 9,65 | 9,66 | 1,05% | 407.364,00 |
| 22.04.2025 | 9,49 | 9,66 | 9,23 | 9,56 | 2,03% | 637.822,00 |
| 21.04.2025 | 9,01 | 9,39 | 8,75 | 9,37 | 2,63% | 704.065,00 |
| 17.04.2025 | 8,17 | 9,23 | 8,09 | 9,13 | 12,16% | 1.344.588,00 |
| 16.04.2025 | 8,19 | 8,27 | 7,99 | 8,14 | -1,93% | 447.913,00 |
| 15.04.2025 | 8,42 | 8,51 | 8,14 | 8,30 | -0,95% | 393.221,00 |
| 14.04.2025 | 8,66 | 8,66 | 8,15 | 8,38 | -1,18% | 421.995,00 |
| 11.04.2025 | 8,30 | 8,54 | 8,07 | 8,48 | 2,29% | 413.109,00 |
| 10.04.2025 | 8,65 | 8,65 | 8,17 | 8,29 | -7,68% | 644.128,00 |
| 09.04.2025 | 7,68 | 9,06 | 7,64 | 8,98 | 15,57% | 786.398,00 |
| 08.04.2025 | 8,23 | 8,24 | 7,65 | 7,77 | -1,46% | 556.372,00 |
| 07.04.2025 | 7,80 | 8,43 | 7,46 | 7,89 | -4,42% | 741.221,00 |
| 04.04.2025 | 8,01 | 8,34 | 7,90 | 8,25 | -1,20% | 870.621,00 |
| 03.04.2025 | 8,95 | 9,06 | 8,32 | 8,35 | -11,36% | 754.517,00 |
| 02.04.2025 | 9,08 | 9,52 | 9,07 | 9,42 | 1,40% | 491.546,00 |
| 01.04.2025 | 9,08 | 9,29 | 9,03 | 9,29 | 1,70% | 442.976,00 |
| 31.03.2025 | 9,07 | 9,23 | 8,90 | 9,14 | -1,56% | 499.119,00 |
| 28.03.2025 | 9,87 | 9,90 | 9,22 | 9,28 | -6,73% | 490.409,00 |
| 27.03.2025 | 10,09 | 10,17 | 9,90 | 9,95 | -1,58% | 333.251,00 |
| 26.03.2025 | 10,48 | 10,54 | 9,97 | 10,11 | -3,25% | 503.578,00 |
| 25.03.2025 | 10,00 | 10,59 | 9,95 | 10,45 | 5,56% | 731.292,00 |
| 24.03.2025 | 9,94 | 9,99 | 9,70 | 9,90 | 1,54% | 526.869,00 |
| 21.03.2025 | 9,62 | 9,81 | 9,40 | 9,75 | 0,21% | 1.033.901,00 |
| 20.03.2025 | 9,48 | 9,87 | 9,47 | 9,73 | 2,21% | 566.554,00 |
| 19.03.2025 | 9,50 | 9,64 | 9,30 | 9,52 | 1,06% | 605.842,00 |
| 18.03.2025 | 9,61 | 9,61 | 9,36 | 9,42 | -2,69% | 388.877,00 |
| 17.03.2025 | 9,52 | 9,75 | 9,44 | 9,68 | 2,11% | 695.383,00 |
| 14.03.2025 | 9,28 | 9,55 | 9,21 | 9,48 | 4,29% | 545.224,00 |
| 13.03.2025 | 9,87 | 9,93 | 9,07 | 9,09 | -8,37% | 605.848,00 |
| 12.03.2025 | 9,73 | 9,95 | 9,64 | 9,92 | 2,69% | 582.021,00 |
| 11.03.2025 | 9,69 | 9,83 | 9,55 | 9,66 | -0,51% | 493.830,00 |
| 10.03.2025 | 9,88 | 9,88 | 9,43 | 9,71 | -0,61% | 1.017.104,00 |
| 07.03.2025 | 10,10 | 10,17 | 9,69 | 9,77 | -2,30% | 1.055.673,00 |
| 06.03.2025 | 10,47 | 10,58 | 9,96 | 10,00 | -6,63% | 675.026,00 |
| 05.03.2025 | 10,58 | 10,90 | 10,58 | 10,71 | 0,85% | 666.755,00 |
| 04.03.2025 | 10,02 | 10,90 | 9,92 | 10,62 | 3,21% | 1.094.456,00 |
| 03.03.2025 | 10,59 | 11,01 | 10,27 | 10,29 | -3,20% | 1.435.731,00 |
| 28.02.2025 | 11,88 | 11,88 | 10,35 | 10,63 | -23,94% | 1.867.390,00 |
| 27.02.2025 | 14,62 | 14,80 | 13,95 | 13,98 | -2,88% | 614.219,00 |
| 26.02.2025 | 14,41 | 14,58 | 14,33 | 14,39 | -0,35% | 546.690,00 |
| 25.02.2025 | 14,63 | 14,65 | 14,26 | 14,44 | -1,43% | 327.550,00 |
| 24.02.2025 | 14,59 | 14,72 | 14,29 | 14,65 | 0,90% | 314.339,00 |
| 21.02.2025 | 15,00 | 15,02 | 14,47 | 14,52 | -1,83% | 386.857,00 |
| 20.02.2025 | 15,11 | 15,12 | 14,60 | 14,79 | -2,25% | 362.254,00 |
| 19.02.2025 | 15,46 | 15,52 | 15,05 | 15,13 | -3,32% | 274.976,00 |
| 18.02.2025 | 15,84 | 15,84 | 15,17 | 15,65 | -0,32% | 423.551,00 |
| 14.02.2025 | 15,88 | 16,09 | 15,49 | 15,70 | -0,63% | 237.211,00 |
| 13.02.2025 | 16,99 | 16,99 | 15,14 | 15,80 | -7,82% | 827.713,00 |
| 12.02.2025 | 16,40 | 17,32 | 16,39 | 17,14 | 2,88% | 357.091,00 |
| 11.02.2025 | 16,51 | 16,81 | 16,36 | 16,66 | 0,54% | 268.208,00 |
| 10.02.2025 | 16,50 | 16,60 | 16,29 | 16,57 | 0,85% | 398.280,00 |
| 07.02.2025 | 15,85 | 16,46 | 15,70 | 16,43 | 3,72% | 301.794,00 |
| 06.02.2025 | 15,69 | 15,99 | 15,62 | 15,84 | 1,67% | 282.331,00 |
| 05.02.2025 | 15,53 | 15,64 | 15,46 | 15,58 | 0,26% | 199.959,00 |
| 04.02.2025 | 15,13 | 15,57 | 15,13 | 15,54 | 3,12% | 258.809,00 |
| 03.02.2025 | 14,69 | 15,33 | 14,58 | 15,07 | -0,33% | 350.150,00 |
| 31.01.2025 | 15,33 | 15,52 | 14,98 | 15,12 | -1,37% | 232.858,00 |
| 30.01.2025 | 15,68 | 15,75 | 15,17 | 15,33 | -1,54% | 250.548,00 |
| 29.01.2025 | 15,19 | 15,60 | 14,93 | 15,57 | 2,70% | 268.276,00 |
| 28.01.2025 | 15,20 | 15,40 | 15,10 | 15,16 | -0,33% | 280.923,00 |
| 27.01.2025 | 14,60 | 15,28 | 14,47 | 15,21 | 1,60% | 412.129,00 |
| 24.01.2025 | 15,13 | 15,27 | 14,92 | 14,97 | -1,06% | 249.724,00 |