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 |