12,745$
-2,71%
Echtzeit-Aktienkurs PubMatic
Bid:
Ask:
Aktienkurse zur PubMatic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 12,85 | 13,11 | 12,49 | 12,74 | -2,75% | 295.779,00 |
| 29.07.2026 | 13,04 | 13,27 | 12,98 | 13,10 | 0,61% | 314.980,00 |
| 28.07.2026 | 12,90 | 13,26 | 12,82 | 13,02 | 1,84% | 299.130,00 |
| 27.07.2026 | 12,76 | 13,02 | 12,69 | 12,79 | 2,12% | 311.470,00 |
| 24.07.2026 | 12,40 | 12,74 | 12,37 | 12,52 | 1,75% | 414.513,00 |
| 23.07.2026 | 12,56 | 12,65 | 12,21 | 12,31 | -2,73% | 450.560,00 |
| 22.07.2026 | 13,00 | 13,05 | 12,47 | 12,65 | -2,09% | 537.355,00 |
| 21.07.2026 | 12,82 | 13,26 | 12,67 | 12,92 | -1,22% | 434.048,00 |
| 20.07.2026 | 12,77 | 13,36 | 12,63 | 13,08 | 2,75% | 478.674,00 |
| 17.07.2026 | 13,35 | 13,58 | 12,59 | 12,73 | -6,60% | 835.578,00 |
| 16.07.2026 | 13,90 | 14,04 | 13,52 | 13,63 | -1,12% | 411.356,00 |
| 15.07.2026 | 13,72 | 13,94 | 13,65 | 13,79 | 0,69% | 409.874,00 |
| 14.07.2026 | 13,42 | 13,85 | 13,33 | 13,69 | 0,81% | 370.820,00 |
| 13.07.2026 | 13,56 | 13,85 | 13,46 | 13,58 | 0,22% | 313.211,00 |
| 10.07.2026 | 13,62 | 13,79 | 13,49 | 13,55 | 0,00% | 277.433,00 |
| 09.07.2026 | 12,93 | 13,70 | 12,93 | 13,55 | 2,85% | 369.572,00 |
| 08.07.2026 | 13,17 | 13,18 | 12,84 | 13,18 | -1,20% | 515.052,00 |
| 07.07.2026 | 13,70 | 13,94 | 13,23 | 13,34 | -1,44% | 363.568,00 |
| 06.07.2026 | 13,43 | 13,55 | 13,17 | 13,53 | -0,15% | 432.949,00 |
| 02.07.2026 | 13,84 | 13,90 | 13,49 | 13,55 | -1,95% | 605.119,00 |
| 01.07.2026 | 13,14 | 13,99 | 13,14 | 13,82 | 5,42% | 769.932,00 |
| 30.06.2026 | 12,93 | 13,25 | 12,88 | 13,11 | 0,31% | 557.201,00 |
| 29.06.2026 | 12,65 | 13,17 | 12,43 | 13,07 | 3,32% | 794.387,00 |
| 26.06.2026 | 11,50 | 12,79 | 11,50 | 12,65 | 9,95% | 1.864.124,00 |
| 25.06.2026 | 11,81 | 11,97 | 11,45 | 11,51 | -3,48% | 486.548,00 |
| 24.06.2026 | 11,43 | 12,14 | 11,43 | 11,92 | 3,56% | 473.995,00 |
| 23.06.2026 | 11,30 | 11,58 | 11,15 | 11,51 | 1,77% | 337.655,00 |
| 22.06.2026 | 11,18 | 11,48 | 11,09 | 11,31 | 0,09% | 484.375,00 |
| 18.06.2026 | 11,36 | 11,41 | 11,10 | 11,30 | -0,04% | 488.235,00 |
| 17.06.2026 | 11,53 | 11,73 | 11,30 | 11,31 | -2,37% | 396.943,00 |
| 16.06.2026 | 11,47 | 11,71 | 11,31 | 11,58 | 0,96% | 589.669,00 |
| 15.06.2026 | 11,35 | 11,63 | 11,28 | 11,47 | 1,06% | 488.678,00 |
| 12.06.2026 | 11,30 | 11,45 | 10,97 | 11,35 | 0,71% | 556.393,00 |
| 11.06.2026 | 11,20 | 11,33 | 10,73 | 11,27 | 0,81% | 554.618,00 |
| 10.06.2026 | 11,38 | 11,59 | 11,18 | 11,18 | -2,87% | 324.934,00 |
| 09.06.2026 | 11,16 | 11,55 | 11,01 | 11,51 | 2,40% | 488.253,00 |
| 08.06.2026 | 11,60 | 11,60 | 11,20 | 11,24 | -2,60% | 462.453,00 |
| 05.06.2026 | 11,89 | 12,05 | 11,51 | 11,54 | -2,78% | 558.597,00 |
| 04.06.2026 | 11,41 | 12,25 | 11,34 | 11,87 | 4,26% | 859.430,00 |
| 03.06.2026 | 11,88 | 11,88 | 10,96 | 11,39 | -5,44% | 882.809,00 |
| 02.06.2026 | 11,90 | 12,12 | 11,66 | 12,04 | -1,47% | 698.187,00 |
| 01.06.2026 | 11,64 | 12,34 | 11,50 | 12,22 | 4,62% | 916.306,00 |
| 29.05.2026 | 11,42 | 11,94 | 11,36 | 11,68 | 2,28% | 992.911,00 |
| 28.05.2026 | 11,02 | 11,50 | 11,02 | 11,42 | 3,35% | 901.667,00 |
| 27.05.2026 | 10,54 | 11,07 | 10,49 | 11,05 | 4,89% | 752.016,00 |
| 26.05.2026 | 10,29 | 10,55 | 10,20 | 10,54 | 1,69% | 730.508,00 |
| 22.05.2026 | 10,21 | 10,40 | 10,20 | 10,36 | 1,67% | 442.393,00 |
| 21.05.2026 | 9,73 | 10,24 | 9,61 | 10,19 | 3,14% | 533.200,00 |
| 20.05.2026 | 9,94 | 9,94 | 9,62 | 9,88 | -1,79% | 648.180,00 |
| 19.05.2026 | 9,90 | 10,32 | 9,83 | 10,06 | 1,41% | 617.742,00 |
| 18.05.2026 | 9,68 | 10,02 | 9,68 | 9,92 | 2,06% | 711.928,00 |
| 15.05.2026 | 9,44 | 9,86 | 9,44 | 9,72 | 2,10% | 551.972,00 |
| 14.05.2026 | 9,52 | 9,65 | 9,42 | 9,52 | 0,47% | 655.130,00 |
| 13.05.2026 | 9,72 | 9,92 | 9,37 | 9,48 | -3,12% | 993.255,00 |
| 12.05.2026 | 9,89 | 10,04 | 9,75 | 9,78 | -1,01% | 767.158,00 |
| 11.05.2026 | 10,68 | 10,84 | 9,69 | 9,88 | -8,01% | 1.826.961,00 |
| 08.05.2026 | 10,38 | 10,92 | 9,89 | 10,74 | 4,88% | 1.625.410,00 |
| 07.05.2026 | 10,18 | 10,36 | 10,07 | 10,24 | 0,99% | 715.696,00 |
| 06.05.2026 | 10,40 | 10,40 | 9,93 | 10,14 | -2,45% | 674.643,00 |
| 05.05.2026 | 10,22 | 10,43 | 10,05 | 10,40 | 1,46% | 573.557,00 |
| 04.05.2026 | 10,22 | 10,45 | 10,12 | 10,25 | 0,15% | 483.135,00 |
| 01.05.2026 | 9,93 | 10,31 | 9,93 | 10,23 | 4,60% | 751.052,00 |
| 30.04.2026 | 9,63 | 9,79 | 9,43 | 9,78 | 0,51% | 675.902,00 |
| 29.04.2026 | 9,70 | 9,77 | 9,51 | 9,73 | -0,51% | 450.109,00 |
| 28.04.2026 | 9,64 | 9,90 | 9,58 | 9,78 | 0,51% | 517.133,00 |
| 27.04.2026 | 9,53 | 9,90 | 9,53 | 9,73 | 1,14% | 689.022,00 |
| 24.04.2026 | 9,39 | 9,66 | 9,08 | 9,62 | 5,02% | 502.927,00 |
| 23.04.2026 | 9,49 | 9,57 | 8,87 | 9,16 | -3,78% | 838.703,00 |
| 22.04.2026 | 9,60 | 9,65 | 9,33 | 9,52 | 0,53% | 390.312,00 |
| 21.04.2026 | 9,83 | 9,95 | 9,44 | 9,47 | -4,25% | 465.539,00 |
| 20.04.2026 | 9,76 | 9,91 | 9,71 | 9,89 | 0,82% | 497.808,00 |
| 17.04.2026 | 9,82 | 9,90 | 9,67 | 9,81 | 0,26% | 739.732,00 |
| 16.04.2026 | 9,69 | 9,92 | 9,62 | 9,79 | 1,08% | 548.066,00 |
| 15.04.2026 | 8,83 | 9,70 | 8,83 | 9,68 | 10,13% | 997.154,00 |
| 14.04.2026 | 8,73 | 8,96 | 8,73 | 8,79 | 1,62% | 395.847,00 |
| 13.04.2026 | 8,41 | 8,79 | 8,38 | 8,65 | 2,13% | 626.660,00 |
| 10.04.2026 | 8,49 | 8,56 | 8,33 | 8,47 | 0,18% | 519.889,00 |
| 09.04.2026 | 8,35 | 8,46 | 8,11 | 8,46 | 0,54% | 864.605,00 |
| 08.04.2026 | 8,82 | 8,83 | 8,38 | 8,41 | -0,94% | 422.963,00 |
| 07.04.2026 | 8,44 | 8,65 | 8,39 | 8,49 | -0,12% | 683.793,00 |
| 06.04.2026 | 8,33 | 8,56 | 8,31 | 8,50 | 2,78% | 547.680,00 |
| 02.04.2026 | 8,05 | 8,28 | 7,97 | 8,27 | 0,73% | 618.176,00 |
| 01.04.2026 | 8,19 | 8,28 | 8,02 | 8,21 | 0,37% | 582.287,00 |
| 31.03.2026 | 8,24 | 8,41 | 8,11 | 8,18 | 0,74% | 585.389,00 |
| 30.03.2026 | 8,17 | 8,35 | 7,89 | 8,12 | -0,85% | 832.334,00 |
| 27.03.2026 | 8,22 | 8,31 | 8,05 | 8,19 | -1,56% | 1.150.540,00 |
| 26.03.2026 | 8,02 | 8,42 | 8,02 | 8,32 | 2,59% | 783.146,00 |
| 25.03.2026 | 8,12 | 8,27 | 8,00 | 8,11 | 1,37% | 716.264,00 |
| 24.03.2026 | 7,99 | 8,06 | 7,73 | 8,00 | -0,87% | 1.040.093,00 |
| 23.03.2026 | 8,10 | 8,19 | 7,99 | 8,07 | 1,06% | 547.768,00 |
| 20.03.2026 | 8,16 | 8,16 | 7,88 | 7,99 | -1,05% | 563.860,00 |
| 19.03.2026 | 8,03 | 8,31 | 7,95 | 8,07 | -0,49% | 521.952,00 |
| 18.03.2026 | 8,09 | 8,28 | 7,96 | 8,11 | -0,73% | 566.929,00 |
| 17.03.2026 | 8,21 | 8,52 | 8,15 | 8,17 | -0,24% | 477.660,00 |
| 16.03.2026 | 8,12 | 8,26 | 8,09 | 8,19 | 1,99% | 600.376,00 |
| 13.03.2026 | 8,16 | 8,33 | 7,95 | 8,03 | -0,99% | 935.097,00 |
| 12.03.2026 | 8,33 | 8,54 | 8,10 | 8,11 | -3,68% | 612.431,00 |
| 11.03.2026 | 8,50 | 8,70 | 8,30 | 8,42 | -0,94% | 582.689,00 |
| 10.03.2026 | 8,80 | 8,80 | 8,44 | 8,50 | -3,41% | 599.300,00 |
| 09.03.2026 | 8,80 | 8,86 | 8,60 | 8,80 | -1,23% | 871.313,00 |