10,230$
-0,10%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 11,33 | 11,38 | 11,17 | 11,38 | 0,00% | 2.876.953,00 |
| 15.09.2025 | 11,60 | 11,60 | 11,32 | 11,38 | -0,26% | 2.054.121,00 |
| 12.09.2025 | 11,48 | 11,55 | 11,30 | 11,41 | -0,17% | 2.017.066,00 |
| 11.09.2025 | 11,41 | 11,52 | 11,23 | 11,43 | 0,53% | 2.613.992,00 |
| 10.09.2025 | 11,69 | 11,87 | 11,23 | 11,37 | -3,15% | 3.642.688,00 |
| 09.09.2025 | 12,53 | 12,55 | 11,73 | 11,74 | -7,41% | 7.919.426,00 |
| 08.09.2025 | 12,58 | 12,78 | 12,25 | 12,68 | 3,26% | 5.847.301,00 |
| 05.09.2025 | 12,29 | 12,38 | 12,16 | 12,28 | 0,33% | 2.337.187,00 |
| 04.09.2025 | 12,09 | 12,28 | 11,99 | 12,24 | 2,00% | 2.229.769,00 |
| 03.09.2025 | 11,98 | 12,11 | 11,91 | 12,00 | -0,08% | 2.267.165,00 |
| 02.09.2025 | 11,88 | 12,03 | 11,82 | 12,01 | -0,91% | 2.154.901,00 |
| 29.08.2025 | 11,97 | 12,19 | 11,95 | 12,12 | 0,66% | 2.044.723,00 |
| 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 |