10,250$
0,79%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,25 | 10,36 | 10,13 | 10,25 | 0,79% | 1.800.007,00 |
| 12.02.2026 | 10,38 | 10,45 | 10,01 | 10,17 | -1,74% | 2.231.824,00 |
| 11.02.2026 | 10,77 | 10,79 | 10,33 | 10,35 | -3,99% | 1.341.203,00 |
| 10.02.2026 | 10,69 | 10,87 | 10,68 | 10,78 | 1,22% | 1.139.573,00 |
| 09.02.2026 | 10,77 | 10,79 | 10,60 | 10,65 | -1,21% | 1.441.870,00 |
| 06.02.2026 | 10,63 | 10,84 | 10,59 | 10,78 | 1,89% | 1.955.349,00 |
| 05.02.2026 | 10,58 | 10,64 | 10,44 | 10,58 | 0,47% | 1.630.720,00 |
| 04.02.2026 | 10,45 | 10,56 | 10,40 | 10,53 | 0,96% | 1.846.203,00 |
| 03.02.2026 | 10,43 | 10,53 | 10,25 | 10,43 | -0,95% | 1.663.504,00 |
| 02.02.2026 | 10,42 | 10,76 | 10,34 | 10,53 | 0,96% | 1.905.521,00 |
| 30.01.2026 | 10,20 | 10,45 | 10,15 | 10,43 | 1,86% | 3.505.933,00 |
| 29.01.2026 | 10,21 | 10,30 | 10,13 | 10,24 | 1,09% | 1.243.245,00 |
| 28.01.2026 | 10,17 | 10,26 | 10,11 | 10,13 | -0,39% | 1.195.884,00 |
| 27.01.2026 | 10,33 | 10,35 | 10,09 | 10,17 | -1,17% | 982.983,00 |
| 26.01.2026 | 10,19 | 10,32 | 10,10 | 10,29 | -0,58% | 1.867.699,00 |
| 22.01.2026 | 10,26 | 10,45 | 10,24 | 10,35 | 1,57% | 1.520.162,00 |
| 21.01.2026 | 10,06 | 10,28 | 10,03 | 10,19 | 2,00% | 1.814.832,00 |
| 20.01.2026 | 10,38 | 10,42 | 9,98 | 9,99 | -4,95% | 2.102.023,00 |
| 16.01.2026 | 10,71 | 10,75 | 10,50 | 10,51 | -2,14% | 1.416.218,00 |
| 15.01.2026 | 10,60 | 10,82 | 10,60 | 10,74 | 0,85% | 1.488.771,00 |
| 14.01.2026 | 10,55 | 10,65 | 10,49 | 10,65 | 1,14% | 1.556.156,00 |
| 13.01.2026 | 10,60 | 10,67 | 10,50 | 10,53 | -0,57% | 1.417.730,00 |
| 12.01.2026 | 10,54 | 10,63 | 10,43 | 10,59 | -0,09% | 1.342.489,00 |
| 09.01.2026 | 10,50 | 10,60 | 10,40 | 10,60 | 1,24% | 1.410.453,00 |
| 08.01.2026 | 10,08 | 10,47 | 10,08 | 10,47 | 2,65% | 1.433.019,00 |
| 07.01.2026 | 10,18 | 10,20 | 9,91 | 10,20 | 0,59% | 1.996.423,00 |
| 06.01.2026 | 10,01 | 10,17 | 9,82 | 10,14 | 0,60% | 3.465.912,00 |
| 05.01.2026 | 10,38 | 10,53 | 10,07 | 10,08 | -2,42% | 2.381.708,00 |
| 02.01.2026 | 10,62 | 10,62 | 10,27 | 10,33 | -2,27% | 1.736.718,00 |
| 31.12.2025 | 10,62 | 10,66 | 10,48 | 10,57 | -0,75% | 3.402.426,00 |
| 30.12.2025 | 10,70 | 10,74 | 10,63 | 10,65 | -0,47% | 1.442.840,00 |
| 29.12.2025 | 10,73 | 10,75 | 10,64 | 10,70 | -0,37% | 1.204.849,00 |
| 26.12.2025 | 10,62 | 10,75 | 10,61 | 10,74 | 0,94% | 1.391.065,00 |
| 24.12.2025 | 10,54 | 10,70 | 10,54 | 10,64 | 0,19% | 993.020,00 |
| 23.12.2025 | 10,64 | 10,76 | 10,59 | 10,62 | -0,09% | 1.706.130,00 |
| 22.12.2025 | 10,67 | 10,74 | 10,57 | 10,63 | 0,09% | 1.994.312,00 |
| 19.12.2025 | 10,40 | 10,62 | 10,40 | 10,62 | 1,43% | 6.034.523,00 |
| 18.12.2025 | 10,64 | 10,65 | 10,40 | 10,47 | -0,76% | 3.634.818,00 |
| 17.12.2025 | 10,36 | 10,66 | 10,33 | 10,55 | 2,13% | 3.465.421,00 |
| 16.12.2025 | 10,23 | 10,46 | 10,19 | 10,33 | 1,87% | 2.602.012,00 |
| 15.12.2025 | 10,23 | 10,32 | 10,14 | 10,14 | -0,88% | 1.714.072,00 |
| 12.12.2025 | 10,24 | 10,24 | 10,03 | 10,23 | -0,10% | 1.562.970,00 |
| 11.12.2025 | 9,99 | 10,26 | 9,96 | 10,24 | 3,12% | 2.187.794,00 |
| 10.12.2025 | 10,09 | 10,09 | 9,92 | 9,93 | -0,70% | 2.806.622,00 |
| 09.12.2025 | 9,85 | 10,12 | 9,85 | 10,00 | 1,63% | 2.934.207,00 |
| 08.12.2025 | 9,79 | 9,98 | 9,70 | 9,84 | 0,72% | 3.145.809,00 |
| 05.12.2025 | 9,86 | 9,94 | 9,73 | 9,77 | -0,61% | 1.984.562,00 |
| 04.12.2025 | 9,94 | 9,98 | 9,80 | 9,83 | -0,71% | 2.641.522,00 |
| 03.12.2025 | 9,72 | 10,08 | 9,63 | 9,90 | 4,21% | 4.899.938,00 |
| 02.12.2025 | 9,82 | 9,82 | 9,45 | 9,50 | -2,96% | 3.537.580,00 |
| 01.12.2025 | 9,78 | 9,81 | 9,72 | 9,79 | -0,71% | 3.147.325,00 |
| 28.11.2025 | 9,91 | 9,92 | 9,79 | 9,86 | -0,10% | 1.421.447,00 |
| 26.11.2025 | 9,92 | 10,03 | 9,87 | 9,87 | -0,30% | 3.962.828,00 |
| 25.11.2025 | 9,79 | 10,02 | 9,79 | 9,90 | 1,85% | 2.135.658,00 |
| 24.11.2025 | 9,75 | 9,80 | 9,63 | 9,72 | 3,51% | 3.680.459,00 |
| 20.11.2025 | 9,45 | 9,65 | 9,38 | 9,39 | -0,95% | 3.014.105,00 |
| 19.11.2025 | 9,24 | 9,51 | 9,20 | 9,48 | 3,27% | 2.614.766,00 |
| 18.11.2025 | 8,95 | 9,20 | 8,95 | 9,18 | 1,77% | 2.525.137,00 |
| 17.11.2025 | 9,14 | 9,29 | 9,01 | 9,02 | -2,59% | 2.430.819,00 |
| 13.11.2025 | 9,30 | 9,44 | 9,25 | 9,26 | -0,96% | 2.480.639,00 |
| 12.11.2025 | 9,45 | 9,57 | 9,34 | 9,35 | -0,95% | 2.497.261,00 |
| 11.11.2025 | 9,34 | 9,48 | 9,28 | 9,44 | 1,83% | 2.811.662,00 |
| 10.11.2025 | 9,31 | 9,42 | 9,18 | 9,27 | -1,70% | 3.282.126,00 |
| 07.11.2025 | 9,33 | 9,51 | 9,26 | 9,43 | 0,64% | 3.162.922,00 |
| 06.11.2025 | 9,47 | 9,58 | 9,30 | 9,37 | -1,16% | 3.877.776,00 |
| 05.11.2025 | 9,59 | 9,65 | 9,36 | 9,48 | -1,04% | 4.493.532,00 |
| 04.11.2025 | 9,71 | 9,96 | 9,47 | 9,58 | -2,54% | 4.694.946,00 |
| 03.11.2025 | 9,78 | 9,95 | 9,60 | 9,83 | -0,51% | 4.207.940,00 |
| 31.10.2025 | 10,12 | 10,16 | 9,85 | 9,88 | -1,50% | 4.461.321,00 |
| 30.10.2025 | 10,94 | 11,61 | 9,89 | 10,03 | -10,53% | 9.170.643,00 |
| 29.10.2025 | 11,70 | 11,84 | 11,18 | 11,21 | -4,92% | 3.897.824,00 |
| 28.10.2025 | 11,81 | 11,95 | 11,67 | 11,79 | -0,67% | 1.665.575,00 |
| 27.10.2025 | 11,84 | 11,98 | 11,76 | 11,87 | 0,85% | 1.410.345,00 |
| 24.10.2025 | 11,80 | 11,96 | 11,76 | 11,77 | 0,94% | 1.572.644,00 |
| 23.10.2025 | 11,54 | 11,82 | 11,46 | 11,66 | 1,13% | 1.719.338,00 |
| 22.10.2025 | 11,75 | 11,77 | 11,46 | 11,53 | -1,28% | 2.107.000,00 |
| 21.10.2025 | 11,39 | 11,70 | 11,30 | 11,68 | 2,55% | 1.972.872,00 |
| 20.10.2025 | 11,30 | 11,56 | 11,24 | 11,39 | 1,06% | 2.329.710,00 |
| 17.10.2025 | 11,17 | 11,34 | 11,12 | 11,27 | 1,17% | 2.153.430,00 |
| 16.10.2025 | 11,29 | 11,30 | 11,07 | 11,14 | -0,98% | 1.673.880,00 |
| 15.10.2025 | 11,08 | 11,27 | 11,05 | 11,25 | 2,09% | 1.594.637,00 |
| 14.10.2025 | 10,95 | 11,10 | 10,80 | 11,02 | 0,27% | 1.465.953,00 |
| 13.10.2025 | 11,18 | 11,21 | 10,96 | 10,99 | 0,46% | 1.531.269,00 |
| 10.10.2025 | 11,54 | 11,57 | 10,92 | 10,94 | -5,12% | 1.990.331,00 |
| 09.10.2025 | 11,18 | 11,54 | 11,04 | 11,53 | 3,50% | 2.627.639,00 |
| 08.10.2025 | 11,10 | 11,17 | 10,88 | 11,14 | 1,18% | 1.766.725,00 |
| 07.10.2025 | 10,99 | 11,16 | 10,93 | 11,01 | 0,46% | 2.573.441,00 |
| 06.10.2025 | 11,14 | 11,20 | 10,92 | 10,96 | -2,75% | 3.134.908,00 |
| 02.10.2025 | 11,34 | 11,48 | 11,24 | 11,27 | -0,79% | 1.653.323,00 |
| 01.10.2025 | 11,33 | 11,41 | 11,18 | 11,36 | -0,44% | 1.612.705,00 |
| 30.09.2025 | 11,19 | 11,44 | 11,18 | 11,41 | 1,69% | 2.506.224,00 |
| 29.09.2025 | 11,39 | 11,41 | 11,07 | 11,22 | -0,53% | 2.452.395,00 |
| 26.09.2025 | 11,57 | 11,61 | 11,14 | 11,28 | -2,17% | 3.727.254,00 |
| 25.09.2025 | 11,91 | 12,05 | 11,46 | 11,53 | -3,84% | 2.886.090,00 |
| 24.09.2025 | 12,00 | 12,16 | 11,91 | 11,99 | 0,25% | 2.077.420,00 |
| 23.09.2025 | 11,82 | 12,03 | 11,82 | 11,96 | 1,44% | 2.209.247,00 |
| 22.09.2025 | 11,65 | 11,81 | 11,57 | 11,79 | 0,00% | 1.754.385,00 |
| 19.09.2025 | 11,64 | 11,79 | 11,50 | 11,79 | 1,64% | 5.323.934,00 |
| 18.09.2025 | 11,42 | 11,70 | 11,37 | 11,60 | 2,38% | 2.296.427,00 |
| 17.09.2025 | 11,38 | 11,59 | 11,29 | 11,33 | -0,44% | 1.928.834,00 |