10,230$
0,89%
Echtzeit-Aktienkurs PubMatic
Bid:
Ask:
Aktienkurse zur PubMatic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 10,18 | 10,36 | 10,07 | 10,24 | 0,99% | 722.418,00 |
| 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 |
| 06.03.2026 | 8,71 | 9,07 | 8,65 | 8,91 | 0,45% | 840.203,00 |
| 05.03.2026 | 8,66 | 9,18 | 8,66 | 8,87 | 1,60% | 1.201.915,00 |
| 04.03.2026 | 8,37 | 8,92 | 8,36 | 8,73 | 5,31% | 1.266.362,00 |
| 03.03.2026 | 7,96 | 8,40 | 7,95 | 8,29 | 1,34% | 1.304.896,00 |
| 02.03.2026 | 7,91 | 8,41 | 7,75 | 8,18 | 0,99% | 1.646.051,00 |
| 27.02.2026 | 8,19 | 8,50 | 7,61 | 8,10 | 14,57% | 1.921.031,00 |
| 26.02.2026 | 6,50 | 7,10 | 6,50 | 7,07 | 7,45% | 1.943.053,00 |
| 25.02.2026 | 6,45 | 6,60 | 6,28 | 6,58 | 2,81% | 594.900,00 |
| 24.02.2026 | 6,32 | 6,53 | 6,28 | 6,40 | 1,59% | 594.643,00 |
| 23.02.2026 | 6,45 | 6,45 | 6,26 | 6,30 | -4,11% | 615.449,00 |
| 20.02.2026 | 6,53 | 6,74 | 6,46 | 6,57 | 0,15% | 402.888,00 |
| 19.02.2026 | 6,56 | 6,60 | 6,41 | 6,56 | -0,30% | 320.760,00 |
| 18.02.2026 | 6,29 | 6,61 | 6,20 | 6,58 | 4,61% | 602.181,00 |
| 17.02.2026 | 6,54 | 6,54 | 6,15 | 6,29 | -3,82% | 895.919,00 |
| 13.02.2026 | 6,41 | 6,61 | 6,37 | 6,54 | 2,19% | 439.464,00 |
| 12.02.2026 | 6,60 | 6,66 | 6,30 | 6,40 | -2,74% | 916.474,00 |
| 11.02.2026 | 6,71 | 6,72 | 6,40 | 6,58 | -1,64% | 829.615,00 |
| 10.02.2026 | 6,58 | 6,90 | 6,52 | 6,69 | 1,83% | 571.388,00 |
| 09.02.2026 | 6,49 | 6,65 | 6,36 | 6,57 | 1,23% | 799.867,00 |
| 06.02.2026 | 6,40 | 6,53 | 6,21 | 6,49 | 3,34% | 969.311,00 |
| 05.02.2026 | 6,51 | 6,63 | 6,28 | 6,28 | -4,70% | 969.608,00 |
| 04.02.2026 | 6,71 | 6,81 | 6,41 | 6,59 | -1,49% | 915.707,00 |
| 03.02.2026 | 7,15 | 7,15 | 6,61 | 6,69 | -7,08% | 1.216.346,00 |
| 02.02.2026 | 7,27 | 7,42 | 7,14 | 7,20 | -0,83% | 514.104,00 |
| 30.01.2026 | 7,35 | 7,42 | 7,22 | 7,26 | -2,55% | 707.804,00 |
| 29.01.2026 | 7,52 | 7,59 | 7,33 | 7,45 | -0,40% | 416.547,00 |
| 28.01.2026 | 7,65 | 7,73 | 7,43 | 7,48 | -1,97% | 459.637,00 |
| 27.01.2026 | 7,72 | 7,72 | 7,48 | 7,63 | -0,91% | 544.764,00 |
| 26.01.2026 | 7,73 | 7,78 | 7,57 | 7,70 | -0,39% | 478.062,00 |
| 23.01.2026 | 7,79 | 7,96 | 7,71 | 7,73 | -0,77% | 377.859,00 |
| 22.01.2026 | 7,54 | 7,82 | 7,54 | 7,79 | 4,42% | 593.582,00 |
| 21.01.2026 | 7,54 | 7,66 | 7,34 | 7,46 | -1,00% | 544.018,00 |
| 20.01.2026 | 7,50 | 7,68 | 7,45 | 7,54 | -0,99% | 557.746,00 |
| 16.01.2026 | 7,86 | 7,94 | 7,60 | 7,61 | -2,93% | 593.536,00 |
| 15.01.2026 | 7,95 | 8,00 | 7,80 | 7,84 | -1,01% | 650.612,00 |
| 14.01.2026 | 8,32 | 8,32 | 7,81 | 7,92 | -5,04% | 793.946,00 |
| 13.01.2026 | 8,57 | 8,64 | 8,27 | 8,34 | -2,80% | 447.132,00 |
| 12.01.2026 | 8,35 | 8,66 | 8,17 | 8,58 | 2,51% | 519.346,00 |
| 09.01.2026 | 8,58 | 8,66 | 8,29 | 8,37 | -2,22% | 400.082,00 |
| 08.01.2026 | 8,59 | 8,70 | 8,47 | 8,56 | -1,27% | 445.447,00 |
| 07.01.2026 | 8,79 | 8,90 | 8,46 | 8,67 | -1,81% | 484.401,00 |
| 06.01.2026 | 8,81 | 8,83 | 8,62 | 8,83 | 0,80% | 470.032,00 |
| 05.01.2026 | 8,62 | 8,93 | 8,60 | 8,76 | 1,98% | 444.488,00 |
| 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% | 312.885,00 |
| 29.12.2025 | 8,89 | 9,01 | 8,83 | 8,96 | -0,22% | 336.330,00 |
| 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% | 362.711,00 |
| 22.12.2025 | 8,87 | 9,03 | 8,82 | 8,96 | 1,47% | 442.097,00 |
| 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 | 1,12% | 482.256,00 |
| 17.12.2025 | 8,99 | 9,19 | 8,90 | 8,92 | -0,67% | 388.568,00 |
| 16.12.2025 | 8,59 | 9,00 | 8,58 | 8,98 | 3,58% | 513.001,00 |
| 15.12.2025 | 9,02 | 9,08 | 8,66 | 8,67 | -4,20% | 637.691,00 |
| 12.12.2025 | 9,35 | 9,44 | 9,03 | 9,05 | -3,00% | 437.795,00 |