9,280$
-1,38%
Echtzeit-Aktienkurs Pitney Bowes
Bid:
Ask:
Aktienkurse zur Pitney Bowes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 7,62 | 8,42 | 7,40 | 7,99 | 0,38% | 3.385.968,00 |
| 04.04.2025 | 7,84 | 8,12 | 7,59 | 7,96 | -3,98% | 3.569.018,00 |
| 03.04.2025 | 8,57 | 8,75 | 8,25 | 8,29 | -9,40% | 2.247.451,00 |
| 02.04.2025 | 8,93 | 9,17 | 8,89 | 9,15 | 1,22% | 1.615.107,00 |
| 01.04.2025 | 9,03 | 9,14 | 8,85 | 9,04 | -0,11% | 1.829.792,00 |
| 31.03.2025 | 9,19 | 9,25 | 9,01 | 9,05 | -2,69% | 2.348.511,00 |
| 28.03.2025 | 9,45 | 9,53 | 9,05 | 9,30 | -2,41% | 1.681.947,00 |
| 27.03.2025 | 9,48 | 9,54 | 9,31 | 9,53 | 0,32% | 1.613.388,00 |
| 26.03.2025 | 9,59 | 9,77 | 9,48 | 9,50 | 0,32% | 1.643.108,00 |
| 25.03.2025 | 9,73 | 9,79 | 9,41 | 9,47 | -2,07% | 1.636.936,00 |
| 24.03.2025 | 9,48 | 9,77 | 9,47 | 9,67 | 3,09% | 1.898.039,00 |
| 21.03.2025 | 9,34 | 9,46 | 9,23 | 9,38 | -0,64% | 4.092.189,00 |
| 20.03.2025 | 9,29 | 9,56 | 9,25 | 9,44 | -0,53% | 1.464.086,00 |
| 19.03.2025 | 9,27 | 9,61 | 9,14 | 9,49 | 1,93% | 2.164.617,00 |
| 18.03.2025 | 9,25 | 9,43 | 9,20 | 9,31 | -0,43% | 1.798.466,00 |
| 17.03.2025 | 9,37 | 9,67 | 9,26 | 9,35 | -0,74% | 2.333.642,00 |
| 14.03.2025 | 9,23 | 9,43 | 9,07 | 9,42 | 3,29% | 2.148.398,00 |
| 13.03.2025 | 9,40 | 9,48 | 9,08 | 9,12 | -2,67% | 1.932.613,00 |
| 12.03.2025 | 9,33 | 9,60 | 9,31 | 9,37 | 2,52% | 1.913.159,00 |
| 11.03.2025 | 9,02 | 9,28 | 8,95 | 9,14 | -0,54% | 2.108.614,00 |
| 10.03.2025 | 9,34 | 9,43 | 8,87 | 9,19 | -3,47% | 3.385.821,00 |
| 07.03.2025 | 9,74 | 9,78 | 9,29 | 9,52 | -2,66% | 2.373.655,00 |
| 06.03.2025 | 9,89 | 10,01 | 9,77 | 9,78 | -2,59% | 2.042.313,00 |
| 05.03.2025 | 10,05 | 10,19 | 9,88 | 10,04 | 0,60% | 2.116.046,00 |
| 04.03.2025 | 10,35 | 10,49 | 9,74 | 9,98 | -6,03% | 3.747.667,00 |
| 03.03.2025 | 10,74 | 10,97 | 10,51 | 10,62 | -1,94% | 3.697.449,00 |
| 28.02.2025 | 10,68 | 10,89 | 10,61 | 10,83 | 0,56% | 2.317.584,00 |
| 27.02.2025 | 10,91 | 11,01 | 10,73 | 10,77 | -0,83% | 2.257.739,00 |
| 26.02.2025 | 10,77 | 10,97 | 10,67 | 10,86 | 1,40% | 2.356.167,00 |
| 25.02.2025 | 10,53 | 10,86 | 10,43 | 10,71 | 0,94% | 2.314.458,00 |
| 24.02.2025 | 10,49 | 11,00 | 10,28 | 10,61 | 2,81% | 3.899.637,00 |
| 21.02.2025 | 10,85 | 10,85 | 10,30 | 10,32 | -3,46% | 2.417.247,00 |
| 20.02.2025 | 10,75 | 10,86 | 10,58 | 10,69 | -0,56% | 1.864.181,00 |
| 19.02.2025 | 10,55 | 10,95 | 10,53 | 10,75 | 0,94% | 2.897.947,00 |
| 18.02.2025 | 10,58 | 10,70 | 10,30 | 10,65 | 0,57% | 3.371.122,00 |
| 14.02.2025 | 10,51 | 10,74 | 10,27 | 10,59 | 0,76% | 3.873.233,00 |
| 13.02.2025 | 9,97 | 10,81 | 9,84 | 10,51 | 7,68% | 8.005.391,00 |
| 12.02.2025 | 9,01 | 9,95 | 9,01 | 9,76 | 11,67% | 9.075.751,00 |
| 11.02.2025 | 9,24 | 9,37 | 8,55 | 8,74 | -0,91% | 4.390.372,00 |
| 10.02.2025 | 8,73 | 8,84 | 8,48 | 8,82 | 2,32% | 1.934.200,00 |
| 07.02.2025 | 8,68 | 8,71 | 8,43 | 8,62 | -0,46% | 1.521.783,00 |
| 06.02.2025 | 8,89 | 8,91 | 8,61 | 8,66 | -1,81% | 1.430.581,00 |
| 05.02.2025 | 8,77 | 8,87 | 8,72 | 8,82 | 1,38% | 1.214.992,00 |
| 04.02.2025 | 8,80 | 8,80 | 8,64 | 8,70 | 0,58% | 1.018.573,00 |
| 03.02.2025 | 8,60 | 8,72 | 8,25 | 8,65 | -2,92% | 1.859.370,00 |
| 31.01.2025 | 8,85 | 8,99 | 8,73 | 8,91 | 0,56% | 1.600.187,00 |
| 30.01.2025 | 9,00 | 9,10 | 8,76 | 8,86 | -0,78% | 1.745.086,00 |
| 29.01.2025 | 8,96 | 9,05 | 8,76 | 8,93 | 0,56% | 2.455.295,00 |
| 28.01.2025 | 9,21 | 9,25 | 8,83 | 8,88 | -3,90% | 3.238.338,00 |
| 27.01.2025 | 8,50 | 9,29 | 8,44 | 9,24 | 8,96% | 4.397.690,00 |
| 24.01.2025 | 8,24 | 8,50 | 8,11 | 8,48 | 2,91% | 2.586.395,00 |
| 23.01.2025 | 7,41 | 8,37 | 7,32 | 8,24 | 12,57% | 3.868.221,00 |
| 22.01.2025 | 7,43 | 7,50 | 7,30 | 7,32 | -1,48% | 1.249.846,00 |
| 21.01.2025 | 7,30 | 7,45 | 7,30 | 7,43 | 2,48% | 2.232.499,00 |
| 17.01.2025 | 7,41 | 7,47 | 7,19 | 7,25 | -0,68% | 1.314.799,00 |
| 16.01.2025 | 7,34 | 7,36 | 7,23 | 7,30 | 0,27% | 1.838.354,00 |
| 15.01.2025 | 7,34 | 7,48 | 7,22 | 7,28 | 2,97% | 1.346.262,00 |
| 14.01.2025 | 7,14 | 7,19 | 7,03 | 7,07 | 0,57% | 1.189.030,00 |
| 13.01.2025 | 6,94 | 7,05 | 6,88 | 7,03 | -0,71% | 996.319,00 |
| 10.01.2025 | 7,09 | 7,13 | 6,94 | 7,08 | -2,48% | 1.106.945,00 |
| 08.01.2025 | 7,12 | 7,26 | 7,01 | 7,26 | 0,97% | 1.598.543,00 |
| 07.01.2025 | 7,58 | 7,67 | 7,11 | 7,19 | -4,52% | 1.808.750,00 |
| 06.01.2025 | 7,38 | 7,68 | 7,36 | 7,53 | 2,73% | 1.788.758,00 |
| 03.01.2025 | 7,23 | 7,34 | 7,15 | 7,33 | 1,52% | 1.130.369,00 |
| 02.01.2025 | 7,34 | 7,40 | 7,16 | 7,22 | -0,28% | 1.679.739,00 |
| 31.12.2024 | 7,29 | 7,43 | 7,24 | 7,24 | 0,00% | 1.447.895,00 |
| 30.12.2024 | 7,20 | 7,31 | 6,93 | 7,24 | -0,69% | 1.527.983,00 |
| 27.12.2024 | 7,27 | 7,35 | 7,18 | 7,29 | -0,55% | 1.686.052,00 |
| 26.12.2024 | 7,28 | 7,39 | 7,20 | 7,33 | -0,41% | 1.364.061,00 |
| 24.12.2024 | 7,29 | 7,37 | 7,18 | 7,36 | 1,24% | 802.267,00 |
| 23.12.2024 | 7,40 | 7,46 | 7,14 | 7,27 | 0,55% | 1.554.837,00 |
| 20.12.2024 | 7,00 | 7,44 | 6,95 | 7,23 | 1,12% | 6.020.424,00 |
| 19.12.2024 | 7,35 | 7,51 | 7,12 | 7,15 | -1,52% | 1.965.208,00 |
| 18.12.2024 | 7,69 | 7,79 | 7,16 | 7,26 | -5,35% | 2.832.702,00 |
| 17.12.2024 | 7,94 | 7,99 | 7,62 | 7,67 | -3,52% | 1.650.492,00 |
| 16.12.2024 | 7,68 | 8,01 | 7,66 | 7,95 | 3,11% | 1.696.361,00 |
| 13.12.2024 | 7,96 | 7,99 | 7,56 | 7,71 | -2,77% | 1.646.677,00 |