8,555$
-1,33%
Echtzeit-Aktienkurs PubMatic
Bid:
Ask:
Aktienkurse zur PubMatic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 8,59 | 8,70 | 8,47 | 8,56 | -1,27% | 444.894,00 |
| 07.01.2026 | 8,79 | 8,90 | 8,46 | 8,67 | -1,81% | 484.334,00 |
| 06.01.2026 | 8,81 | 8,83 | 8,62 | 8,83 | 0,86% | 469.684,00 |
| 05.01.2026 | 8,62 | 8,93 | 8,60 | 8,76 | 1,92% | 444.484,00 |
| 02.01.2026 | 8,88 | 8,88 | 8,43 | 8,59 | -3,16% | 656.587,00 |
| 31.12.2025 | 8,94 | 9,03 | 8,84 | 8,87 | -1,00% | 363.401,00 |
| 30.12.2025 | 8,91 | 9,13 | 8,85 | 8,96 | 0,00% | 303.546,00 |
| 29.12.2025 | 8,89 | 9,01 | 8,83 | 8,96 | -0,22% | 336.259,00 |
| 26.12.2025 | 8,97 | 9,07 | 8,91 | 8,98 | -0,33% | 273.749,00 |
| 24.12.2025 | 8,86 | 9,05 | 8,85 | 9,01 | 0,90% | 147.470,00 |
| 23.12.2025 | 8,90 | 8,97 | 8,74 | 8,93 | -0,33% | 362.327,00 |
| 22.12.2025 | 8,87 | 9,03 | 8,82 | 8,96 | 1,47% | 441.806,00 |
| 19.12.2025 | 9,00 | 9,11 | 8,73 | 8,83 | -2,11% | 1.098.386,00 |
| 18.12.2025 | 9,08 | 9,30 | 8,93 | 9,02 | 1,18% | 477.332,00 |
| 17.12.2025 | 8,99 | 9,19 | 8,90 | 8,92 | -0,61% | 388.483,00 |
| 16.12.2025 | 8,59 | 9,00 | 8,58 | 8,97 | 3,52% | 511.903,00 |
| 15.12.2025 | 9,02 | 9,08 | 8,66 | 8,67 | -4,25% | 637.569,00 |
| 12.12.2025 | 9,35 | 9,44 | 9,03 | 9,05 | -3,00% | 437.795,00 |
| 11.12.2025 | 9,14 | 9,35 | 9,04 | 9,33 | 1,69% | 542.865,00 |
| 10.12.2025 | 9,14 | 9,24 | 8,81 | 9,18 | 0,38% | 580.034,00 |
| 09.12.2025 | 8,86 | 9,21 | 8,81 | 9,14 | 3,16% | 829.929,00 |
| 08.12.2025 | 9,23 | 9,35 | 8,84 | 8,86 | -3,49% | 772.560,00 |
| 05.12.2025 | 9,07 | 9,35 | 9,05 | 9,18 | 0,88% | 464.331,00 |
| 04.12.2025 | 9,01 | 9,30 | 8,91 | 9,10 | 1,00% | 557.205,00 |
| 03.12.2025 | 9,00 | 9,14 | 8,97 | 9,01 | -0,55% | 581.078,00 |
| 02.12.2025 | 9,02 | 9,14 | 8,95 | 9,06 | 0,22% | 444.853,00 |
| 01.12.2025 | 8,84 | 9,12 | 8,72 | 9,04 | 0,33% | 592.351,00 |
| 28.11.2025 | 9,06 | 9,08 | 8,91 | 9,01 | -0,99% | 204.103,00 |
| 26.11.2025 | 8,94 | 9,12 | 8,83 | 9,10 | 1,34% | 567.146,00 |
| 25.11.2025 | 8,72 | 9,24 | 8,67 | 8,98 | 3,70% | 779.108,00 |
| 24.11.2025 | 8,86 | 8,86 | 8,60 | 8,66 | -1,81% | 1.338.773,00 |
| 21.11.2025 | 8,62 | 8,98 | 8,58 | 8,82 | 2,80% | 702.199,00 |
| 20.11.2025 | 9,21 | 9,30 | 8,57 | 8,58 | -6,23% | 720.686,00 |
| 19.11.2025 | 9,22 | 9,32 | 9,01 | 9,15 | -1,67% | 647.508,00 |
| 18.11.2025 | 9,07 | 9,39 | 9,07 | 9,31 | 1,14% | 748.522,00 |
| 17.11.2025 | 9,40 | 9,56 | 9,12 | 9,20 | -2,44% | 820.519,00 |
| 14.11.2025 | 9,15 | 9,64 | 9,05 | 9,43 | 2,72% | 843.647,00 |
| 13.11.2025 | 9,32 | 9,61 | 9,05 | 9,18 | -4,03% | 1.117.588,00 |
| 12.11.2025 | 10,76 | 10,97 | 9,50 | 9,57 | -13,05% | 2.300.912,00 |
| 11.11.2025 | 9,20 | 11,08 | 9,13 | 11,00 | 43,79% | 7.410.254,00 |
| 10.11.2025 | 7,55 | 7,70 | 7,46 | 7,65 | 3,38% | 946.553,00 |
| 07.11.2025 | 7,32 | 7,48 | 7,13 | 7,40 | 0,14% | 1.036.907,00 |
| 06.11.2025 | 7,98 | 8,02 | 7,39 | 7,39 | -8,31% | 1.201.911,00 |
| 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 |