12,120$
0,66%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 12,00 | 12,19 | 11,95 | 12,12 | 0,66% | 2.044.621,00 |
| 28.08.2025 | 12,37 | 12,44 | 11,94 | 12,04 | -2,11% | 1.760.348,00 |
| 27.08.2025 | 12,01 | 12,31 | 11,99 | 12,30 | 0,49% | 3.440.115,00 |
| 26.08.2025 | 12,37 | 12,47 | 12,06 | 12,24 | -1,13% | 4.601.111,00 |
| 25.08.2025 | 11,90 | 12,46 | 11,87 | 12,38 | 4,74% | 3.828.754,00 |
| 22.08.2025 | 11,21 | 11,93 | 11,21 | 11,82 | 4,60% | 3.251.238,00 |
| 21.08.2025 | 11,27 | 11,49 | 11,26 | 11,30 | -0,35% | 3.261.988,00 |
| 20.08.2025 | 11,42 | 11,49 | 11,11 | 11,34 | -0,70% | 2.726.743,00 |
| 19.08.2025 | 11,18 | 11,43 | 11,15 | 11,42 | 2,79% | 2.317.802,00 |
| 18.08.2025 | 11,11 | 11,34 | 11,09 | 11,11 | -1,51% | 2.386.903,00 |
| 15.08.2025 | 11,25 | 11,29 | 11,08 | 11,28 | 0,62% | 2.361.760,00 |
| 14.08.2025 | 11,43 | 11,53 | 11,20 | 11,21 | -3,11% | 2.331.792,00 |
| 13.08.2025 | 11,60 | 11,71 | 11,48 | 11,57 | 0,26% | 2.292.199,00 |
| 12.08.2025 | 11,20 | 11,61 | 11,13 | 11,54 | 3,87% | 3.313.730,00 |
| 11.08.2025 | 11,03 | 11,25 | 10,92 | 11,11 | -0,63% | 3.852.508,00 |
| 08.08.2025 | 11,26 | 11,30 | 10,98 | 11,18 | -0,09% | 3.729.553,00 |
| 07.08.2025 | 11,40 | 11,67 | 11,14 | 11,19 | -1,84% | 3.384.416,00 |
| 06.08.2025 | 11,26 | 11,48 | 10,97 | 11,40 | 1,97% | 18.615.949,00 |
| 05.08.2025 | 11,77 | 11,77 | 11,08 | 11,18 | -3,04% | 3.514.286,00 |
| 04.08.2025 | 11,26 | 11,61 | 11,03 | 11,53 | 2,49% | 2.769.557,00 |
| 01.08.2025 | 11,20 | 11,40 | 10,95 | 11,25 | -0,97% | 3.923.901,00 |
| 31.07.2025 | 11,93 | 11,96 | 11,03 | 11,36 | -0,18% | 6.918.473,00 |
| 30.07.2025 | 11,69 | 11,71 | 11,37 | 11,38 | -1,64% | 4.211.493,00 |
| 29.07.2025 | 12,22 | 12,27 | 11,50 | 11,57 | -4,46% | 4.193.253,00 |
| 28.07.2025 | 12,35 | 12,36 | 11,93 | 12,11 | -1,38% | 3.621.009,00 |
| 25.07.2025 | 12,15 | 12,32 | 12,07 | 12,28 | 1,32% | 2.654.055,00 |
| 24.07.2025 | 12,55 | 12,63 | 12,12 | 12,12 | -3,81% | 2.354.698,00 |
| 23.07.2025 | 12,83 | 13,11 | 12,48 | 12,60 | -1,49% | 4.118.441,00 |
| 22.07.2025 | 12,46 | 12,83 | 12,39 | 12,79 | 2,65% | 3.638.531,00 |
| 21.07.2025 | 12,10 | 12,47 | 12,04 | 12,46 | 3,57% | 3.457.525,00 |
| 18.07.2025 | 11,85 | 12,04 | 11,79 | 12,03 | 2,21% | 2.717.530,00 |
| 17.07.2025 | 11,72 | 11,93 | 11,66 | 11,77 | 0,60% | 2.586.807,00 |
| 16.07.2025 | 11,81 | 11,87 | 11,61 | 11,70 | 0,00% | 2.319.611,00 |
| 15.07.2025 | 12,13 | 12,19 | 11,70 | 11,70 | -3,31% | 3.387.122,00 |
| 14.07.2025 | 11,50 | 12,55 | 11,41 | 12,10 | 9,90% | 6.336.292,00 |
| 11.07.2025 | 11,10 | 11,22 | 10,93 | 11,01 | -0,63% | 3.374.952,00 |
| 10.07.2025 | 10,98 | 11,17 | 10,96 | 11,08 | 1,47% | 1.948.359,00 |
| 09.07.2025 | 11,18 | 11,18 | 10,83 | 10,92 | -1,00% | 2.234.590,00 |
| 08.07.2025 | 11,25 | 11,34 | 11,03 | 11,03 | -1,25% | 2.176.730,00 |
| 07.07.2025 | 11,35 | 11,65 | 11,15 | 11,17 | -2,70% | 2.175.791,00 |
| 03.07.2025 | 11,26 | 11,51 | 11,21 | 11,48 | 2,41% | 1.973.466,00 |
| 02.07.2025 | 11,20 | 11,34 | 11,14 | 11,21 | -0,09% | 2.351.424,00 |
| 01.07.2025 | 10,82 | 11,26 | 10,75 | 11,22 | 2,84% | 4.055.955,00 |
| 30.06.2025 | 10,92 | 11,17 | 10,80 | 10,91 | 0,28% | 2.818.828,00 |
| 27.06.2025 | 11,04 | 11,24 | 10,86 | 10,88 | -0,55% | 4.592.439,00 |
| 26.06.2025 | 10,52 | 11,01 | 10,49 | 10,94 | 3,40% | 2.965.091,00 |
| 25.06.2025 | 10,52 | 10,62 | 10,44 | 10,58 | 0,86% | 1.360.344,00 |
| 24.06.2025 | 10,40 | 10,59 | 10,33 | 10,49 | 1,75% | 1.658.931,00 |
| 23.06.2025 | 10,17 | 10,32 | 9,98 | 10,31 | 0,68% | 2.250.981,00 |
| 20.06.2025 | 10,39 | 10,50 | 10,12 | 10,24 | -1,44% | 2.963.423,00 |
| 18.06.2025 | 10,36 | 10,56 | 10,29 | 10,39 | 0,97% | 2.157.884,00 |
| 17.06.2025 | 10,37 | 10,56 | 10,28 | 10,29 | -2,28% | 1.995.044,00 |
| 16.06.2025 | 10,35 | 10,60 | 10,35 | 10,53 | 2,43% | 1.801.843,00 |
| 13.06.2025 | 10,25 | 10,43 | 10,20 | 10,28 | -2,00% | 1.929.214,00 |
| 12.06.2025 | 10,45 | 10,50 | 10,33 | 10,49 | 0,38% | 1.408.717,00 |
| 11.06.2025 | 10,60 | 10,80 | 10,42 | 10,45 | -0,38% | 2.079.673,00 |
| 10.06.2025 | 10,56 | 10,75 | 10,46 | 10,49 | -0,38% | 1.930.950,00 |
| 09.06.2025 | 10,61 | 10,68 | 10,51 | 10,53 | 0,00% | 2.001.446,00 |
| 06.06.2025 | 10,45 | 10,57 | 10,32 | 10,53 | 2,03% | 1.650.554,00 |
| 05.06.2025 | 10,15 | 10,53 | 10,10 | 10,32 | 1,98% | 2.310.553,00 |
| 04.06.2025 | 10,23 | 10,24 | 10,03 | 10,12 | -0,78% | 2.005.995,00 |
| 03.06.2025 | 10,30 | 10,34 | 10,16 | 10,20 | -0,68% | 1.897.092,00 |
| 02.06.2025 | 10,34 | 10,34 | 10,09 | 10,27 | -0,29% | 1.696.662,00 |
| 30.05.2025 | 10,21 | 10,42 | 10,18 | 10,30 | 0,59% | 1.798.100,00 |
| 29.05.2025 | 10,39 | 10,50 | 10,10 | 10,24 | -0,78% | 1.937.996,00 |
| 28.05.2025 | 10,46 | 10,52 | 10,22 | 10,32 | -1,71% | 2.212.179,00 |
| 27.05.2025 | 10,13 | 10,55 | 9,98 | 10,50 | 4,79% | 3.229.563,00 |
| 23.05.2025 | 9,78 | 10,05 | 9,62 | 10,02 | 0,60% | 2.999.320,00 |
| 22.05.2025 | 9,71 | 10,11 | 9,56 | 9,96 | 9,45% | 5.470.112,00 |
| 21.05.2025 | 9,17 | 9,21 | 9,02 | 9,10 | -1,30% | 1.669.621,00 |
| 20.05.2025 | 9,25 | 9,27 | 9,17 | 9,22 | -0,32% | 1.009.555,00 |
| 19.05.2025 | 9,19 | 9,38 | 9,19 | 9,25 | -2,01% | 1.435.435,00 |
| 16.05.2025 | 9,57 | 9,57 | 9,37 | 9,44 | -1,05% | 1.425.444,00 |
| 15.05.2025 | 9,41 | 9,55 | 9,37 | 9,54 | 1,49% | 1.423.374,00 |
| 14.05.2025 | 9,46 | 9,54 | 9,33 | 9,40 | -1,67% | 1.808.361,00 |
| 13.05.2025 | 9,51 | 9,65 | 9,48 | 9,56 | 1,06% | 1.632.472,00 |
| 12.05.2025 | 9,69 | 9,70 | 9,32 | 9,46 | 1,94% | 2.411.838,00 |
| 09.05.2025 | 9,42 | 9,51 | 9,26 | 9,28 | -1,38% | 1.846.876,00 |
| 08.05.2025 | 9,35 | 9,72 | 9,06 | 9,41 | 5,14% | 3.145.870,00 |
| 07.05.2025 | 9,14 | 9,16 | 8,81 | 8,95 | -1,10% | 2.117.117,00 |
| 06.05.2025 | 8,95 | 9,11 | 8,85 | 9,05 | 0,33% | 1.284.295,00 |
| 05.05.2025 | 8,97 | 9,13 | 8,92 | 9,02 | -0,22% | 1.529.847,00 |
| 02.05.2025 | 8,89 | 9,08 | 8,86 | 9,04 | 3,31% | 1.542.239,00 |
| 01.05.2025 | 8,67 | 8,86 | 8,64 | 8,75 | 0,81% | 1.869.881,00 |
| 30.04.2025 | 8,41 | 8,73 | 8,35 | 8,68 | 1,05% | 1.792.329,00 |
| 29.04.2025 | 8,45 | 8,61 | 8,42 | 8,59 | 0,59% | 2.068.026,00 |
| 28.04.2025 | 8,56 | 8,64 | 8,40 | 8,54 | 0,83% | 1.626.761,00 |
| 25.04.2025 | 8,39 | 8,51 | 8,30 | 8,47 | 0,00% | 1.302.280,00 |
| 24.04.2025 | 8,29 | 8,47 | 8,24 | 8,47 | 1,93% | 1.788.479,00 |
| 23.04.2025 | 8,40 | 8,53 | 8,23 | 8,31 | 2,72% | 2.327.154,00 |
| 22.04.2025 | 8,02 | 8,22 | 7,95 | 8,09 | 3,59% | 2.216.873,00 |
| 21.04.2025 | 7,85 | 7,98 | 7,75 | 7,81 | -2,62% | 2.373.684,00 |
| 17.04.2025 | 8,08 | 8,19 | 7,97 | 8,02 | -0,87% | 1.867.040,00 |
| 16.04.2025 | 8,21 | 8,24 | 8,01 | 8,09 | -1,34% | 1.672.028,00 |
| 15.04.2025 | 8,21 | 8,33 | 8,15 | 8,20 | 0,00% | 2.081.330,00 |
| 14.04.2025 | 8,28 | 8,32 | 8,06 | 8,20 | 1,99% | 1.727.238,00 |
| 11.04.2025 | 7,99 | 8,09 | 7,74 | 8,04 | 0,25% | 1.715.736,00 |
| 10.04.2025 | 8,27 | 8,33 | 7,87 | 8,02 | -5,54% | 2.871.519,00 |
| 09.04.2025 | 7,82 | 8,68 | 7,66 | 8,49 | 8,02% | 3.314.755,00 |
| 08.04.2025 | 8,28 | 8,39 | 7,68 | 7,86 | -1,63% | 2.881.563,00 |