14,510$
-1,89%
Echtzeit-Aktienkurs PubMatic
Bid:
Ask:
Aktienkurse zur PubMatic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.01.2025 | 14,47 | 15,15 | 14,40 | 15,13 | 2,72% | 366.824,00 |
| 22.01.2025 | 14,78 | 15,01 | 14,64 | 14,73 | -0,67% | 286.421,00 |
| 21.01.2025 | 14,60 | 15,04 | 14,54 | 14,83 | 2,13% | 308.957,00 |
| 17.01.2025 | 14,70 | 14,72 | 14,41 | 14,52 | 0,76% | 248.549,00 |
| 16.01.2025 | 14,39 | 14,78 | 14,33 | 14,41 | 0,07% | 291.570,00 |
| 15.01.2025 | 14,51 | 14,55 | 14,25 | 14,40 | 2,86% | 287.228,00 |
| 14.01.2025 | 14,02 | 14,14 | 13,77 | 14,00 | 0,72% | 318.735,00 |
| 13.01.2025 | 13,88 | 14,05 | 13,80 | 13,90 | -1,38% | 333.672,00 |
| 10.01.2025 | 14,35 | 14,35 | 13,80 | 14,10 | -4,38% | 450.804,00 |
| 08.01.2025 | 14,78 | 14,97 | 14,60 | 14,74 | -0,67% | 234.158,00 |
| 07.01.2025 | 15,40 | 15,42 | 14,69 | 14,84 | -3,20% | 275.462,00 |
| 06.01.2025 | 15,19 | 15,62 | 15,11 | 15,33 | 0,00% | 306.423,00 |
| 03.01.2025 | 14,84 | 15,38 | 14,84 | 15,33 | 3,37% | 272.078,00 |
| 02.01.2025 | 14,97 | 15,08 | 14,64 | 14,83 | 0,95% | 264.194,00 |
| 31.12.2024 | 15,07 | 15,08 | 14,68 | 14,69 | -1,67% | 204.454,00 |
| 30.12.2024 | 14,85 | 15,04 | 14,71 | 14,94 | -1,06% | 236.617,00 |
| 27.12.2024 | 15,34 | 15,45 | 14,95 | 15,10 | -2,14% | 254.133,00 |
| 26.12.2024 | 15,26 | 15,48 | 15,14 | 15,43 | 0,39% | 186.659,00 |
| 24.12.2024 | 15,27 | 15,40 | 15,14 | 15,37 | 0,72% | 98.224,00 |
| 23.12.2024 | 15,43 | 15,55 | 15,22 | 15,26 | -1,17% | 217.173,00 |
| 20.12.2024 | 15,13 | 15,81 | 15,13 | 15,44 | 0,26% | 522.221,00 |
| 19.12.2024 | 15,79 | 15,95 | 15,26 | 15,40 | -1,16% | 291.207,00 |
| 18.12.2024 | 16,25 | 16,50 | 15,33 | 15,58 | -4,24% | 363.383,00 |
| 17.12.2024 | 16,35 | 16,57 | 16,15 | 16,27 | -1,45% | 268.446,00 |
| 16.12.2024 | 16,41 | 16,68 | 16,10 | 16,51 | 1,29% | 333.952,00 |
| 13.12.2024 | 16,49 | 16,69 | 16,12 | 16,30 | -1,39% | 341.090,00 |
| 12.12.2024 | 16,72 | 17,10 | 16,36 | 16,53 | -1,55% | 270.076,00 |
| 11.12.2024 | 16,97 | 16,97 | 16,64 | 16,79 | 0,60% | 353.040,00 |
| 10.12.2024 | 16,40 | 16,81 | 16,32 | 16,69 | 0,97% | 244.769,00 |
| 09.12.2024 | 16,83 | 16,96 | 16,46 | 16,53 | -1,67% | 217.971,00 |
| 06.12.2024 | 16,29 | 17,05 | 16,17 | 16,81 | 4,41% | 319.968,00 |
| 05.12.2024 | 16,92 | 17,09 | 15,93 | 16,10 | -4,96% | 319.876,00 |
| 04.12.2024 | 16,73 | 17,17 | 16,70 | 16,94 | 1,56% | 313.321,00 |
| 03.12.2024 | 16,49 | 16,71 | 16,40 | 16,68 | -0,89% | 298.860,00 |
| 02.12.2024 | 15,89 | 16,99 | 15,80 | 16,83 | 5,52% | 535.201,00 |
| 29.11.2024 | 15,84 | 16,11 | 15,78 | 15,95 | 0,76% | 157.655,00 |
| 27.11.2024 | 15,89 | 16,04 | 15,70 | 15,83 | 0,25% | 191.090,00 |
| 26.11.2024 | 15,88 | 15,99 | 15,65 | 15,79 | -0,50% | 301.655,00 |
| 25.11.2024 | 16,27 | 16,49 | 15,85 | 15,87 | -1,92% | 433.633,00 |
| 22.11.2024 | 16,10 | 16,43 | 15,98 | 16,18 | -0,12% | 341.314,00 |
| 21.11.2024 | 15,30 | 16,24 | 15,13 | 16,20 | 6,23% | 96.131,00 |
| 20.11.2024 | 15,42 | 15,45 | 15,01 | 15,25 | -1,55% | 450.900,00 |
| 19.11.2024 | 14,47 | 15,99 | 14,47 | 15,49 | 5,52% | 1.200.622,00 |
| 18.11.2024 | 14,75 | 14,81 | 14,42 | 14,68 | -1,34% | 491.879,00 |
| 15.11.2024 | 15,68 | 15,68 | 14,81 | 14,88 | -4,80% | 432.059,00 |
| 14.11.2024 | 16,12 | 16,23 | 15,36 | 15,63 | -3,96% | 502.519,00 |
| 13.11.2024 | 17,74 | 17,74 | 15,20 | 16,28 | -0,94% | 1.100.162,00 |
| 12.11.2024 | 16,21 | 16,49 | 16,07 | 16,43 | 0,31% | 654.095,00 |
| 11.11.2024 | 15,83 | 16,41 | 15,79 | 16,38 | 4,93% | 473.161,00 |
| 08.11.2024 | 15,95 | 16,00 | 15,50 | 15,61 | -2,92% | 548.138,00 |
| 07.11.2024 | 15,90 | 16,13 | 15,84 | 16,08 | 1,52% | 454.031,00 |
| 06.11.2024 | 15,58 | 15,87 | 15,36 | 15,84 | 6,74% | 393.128,00 |
| 05.11.2024 | 14,31 | 14,89 | 14,31 | 14,84 | 3,34% | 230.990,00 |
| 04.11.2024 | 14,50 | 14,65 | 14,29 | 14,36 | -1,78% | 264.701,00 |
| 01.11.2024 | 14,92 | 14,92 | 14,57 | 14,62 | -0,54% | 235.384,00 |
| 31.10.2024 | 15,11 | 15,12 | 14,55 | 14,70 | -3,42% | 286.479,00 |
| 30.10.2024 | 15,18 | 15,70 | 15,18 | 15,22 | 0,07% | 254.129,00 |
| 29.10.2024 | 15,11 | 15,23 | 14,95 | 15,21 | -0,07% | 219.921,00 |
| 28.10.2024 | 14,98 | 15,28 | 14,88 | 15,22 | 2,91% | 198.333,00 |
| 25.10.2024 | 14,95 | 15,22 | 14,66 | 14,79 | -0,34% | 228.565,00 |
| 24.10.2024 | 15,03 | 15,20 | 14,76 | 14,84 | -0,87% | 212.315,00 |
| 23.10.2024 | 15,24 | 15,30 | 14,77 | 14,97 | -2,16% | 292.584,00 |
| 22.10.2024 | 15,16 | 15,36 | 15,16 | 15,30 | 0,33% | 248.600,00 |
| 21.10.2024 | 15,23 | 15,55 | 15,16 | 15,25 | -0,26% | 281.767,00 |
| 18.10.2024 | 15,42 | 15,54 | 15,23 | 15,29 | -0,07% | 249.413,00 |
| 17.10.2024 | 15,02 | 15,39 | 14,97 | 15,30 | 1,86% | 315.584,00 |
| 16.10.2024 | 15,37 | 15,45 | 14,99 | 15,02 | -1,77% | 263.946,00 |
| 15.10.2024 | 15,12 | 15,50 | 15,09 | 15,29 | 1,06% | 282.456,00 |
| 14.10.2024 | 15,16 | 15,28 | 15,06 | 15,13 | 0,07% | 240.383,00 |
| 11.10.2024 | 14,74 | 15,16 | 14,74 | 15,12 | 2,58% | 285.994,00 |
| 10.10.2024 | 14,59 | 14,83 | 14,55 | 14,74 | -0,20% | 314.231,00 |
| 09.10.2024 | 14,81 | 14,95 | 14,57 | 14,77 | -0,07% | 273.732,00 |
| 08.10.2024 | 14,43 | 14,80 | 14,43 | 14,78 | 2,14% | 297.923,00 |
| 07.10.2024 | 14,74 | 15,00 | 14,38 | 14,47 | -2,03% | 296.153,00 |
| 04.10.2024 | 14,59 | 14,84 | 14,41 | 14,77 | 2,93% | 329.376,00 |
| 03.10.2024 | 14,27 | 14,50 | 14,22 | 14,35 | -0,55% | 272.322,00 |
| 02.10.2024 | 14,47 | 14,78 | 14,28 | 14,43 | 0,21% | 358.516,00 |
| 01.10.2024 | 14,97 | 15,03 | 14,24 | 14,40 | -3,16% | 505.754,00 |
| 30.09.2024 | 14,85 | 15,09 | 14,71 | 14,87 | -0,27% | 295.543,00 |
| 27.09.2024 | 14,64 | 15,05 | 14,59 | 14,91 | 3,11% | 306.905,00 |