6,910$
2,52%
Echtzeit-Aktienkurs Phunware Inc.
Bid:
Ask:
Aktienkurse zur Phunware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 6,14 | 7,24 | 6,06 | 6,91 | 2,52% | 7.689.348,00 |
| 01.11.2024 | 6,79 | 7,33 | 6,45 | 6,74 | -4,67% | 4.785.960,00 |
| 31.10.2024 | 7,48 | 7,49 | 6,36 | 7,07 | -5,10% | 8.913.413,00 |
| 30.10.2024 | 8,01 | 9,58 | 7,30 | 7,45 | -14,17% | 16.261.869,00 |
| 29.10.2024 | 9,53 | 9,80 | 8,40 | 8,68 | -17,80% | 19.560.793,00 |
| 28.10.2024 | 11,88 | 12,20 | 10,08 | 10,56 | -0,38% | 28.994.925,00 |
| 25.10.2024 | 9,19 | 10,74 | 9,15 | 10,60 | 25,00% | 30.328.154,00 |
| 24.10.2024 | 12,50 | 12,90 | 8,38 | 8,48 | -40,03% | 33.849.640,00 |
| 23.10.2024 | 14,10 | 14,60 | 12,65 | 14,14 | 21,48% | 43.436.028,00 |
| 22.10.2024 | 9,30 | 13,37 | 9,03 | 11,64 | 38,41% | 64.219.364,00 |
| 21.10.2024 | 6,88 | 8,44 | 6,53 | 8,41 | 24,22% | 6.549.836,00 |
| 18.10.2024 | 7,19 | 7,65 | 6,46 | 6,77 | -9,49% | 5.263.091,00 |
| 17.10.2024 | 6,95 | 7,68 | 6,13 | 7,48 | 17,98% | 10.524.439,00 |
| 16.10.2024 | 6,21 | 6,62 | 5,80 | 6,34 | 18,09% | 8.388.254,00 |
| 15.10.2024 | 5,36 | 7,99 | 5,24 | 5,37 | 14,23% | 43.474.770,00 |
| 14.10.2024 | 4,60 | 4,78 | 4,42 | 4,70 | 4,21% | 1.913.435,00 |
| 11.10.2024 | 3,99 | 4,68 | 3,85 | 4,51 | 18,06% | 2.451.407,00 |
| 10.10.2024 | 3,57 | 3,99 | 3,53 | 3,82 | 7,61% | 1.005.887,00 |
| 09.10.2024 | 3,86 | 3,90 | 3,54 | 3,55 | -7,07% | 367.728,00 |
| 08.10.2024 | 3,70 | 3,96 | 3,59 | 3,82 | 1,98% | 598.647,00 |
| 07.10.2024 | 3,57 | 3,83 | 3,53 | 3,75 | 7,03% | 602.622,00 |
| 04.10.2024 | 3,41 | 3,50 | 3,37 | 3,50 | 2,94% | 170.187,00 |
| 03.10.2024 | 3,34 | 3,47 | 3,33 | 3,40 | 1,19% | 148.511,00 |
| 02.10.2024 | 3,31 | 3,38 | 3,21 | 3,36 | 0,90% | 121.535,00 |
| 01.10.2024 | 3,41 | 3,48 | 3,26 | 3,33 | -2,35% | 198.107,00 |
| 30.09.2024 | 3,50 | 3,58 | 3,38 | 3,41 | -1,45% | 231.304,00 |
| 27.09.2024 | 3,29 | 3,54 | 3,23 | 3,46 | 5,49% | 396.495,00 |
| 26.09.2024 | 3,09 | 3,28 | 3,06 | 3,28 | 7,89% | 214.811,00 |
| 25.09.2024 | 3,04 | 3,19 | 2,99 | 3,04 | 0,33% | 356.478,00 |
| 24.09.2024 | 2,89 | 3,07 | 2,89 | 3,03 | 5,21% | 235.590,00 |
| 23.09.2024 | 3,01 | 3,02 | 2,85 | 2,88 | -5,11% | 276.351,00 |
| 20.09.2024 | 3,20 | 3,26 | 3,03 | 3,04 | -6,47% | 330.190,00 |
| 19.09.2024 | 3,34 | 3,42 | 3,24 | 3,25 | -2,26% | 322.584,00 |
| 18.09.2024 | 3,35 | 3,40 | 3,30 | 3,32 | -2,06% | 201.621,00 |
| 17.09.2024 | 3,45 | 3,46 | 3,34 | 3,39 | -0,59% | 159.856,00 |
| 16.09.2024 | 3,43 | 3,47 | 3,29 | 3,41 | -2,29% | 329.726,00 |
| 13.09.2024 | 3,34 | 3,66 | 3,28 | 3,49 | 5,60% | 1.275.308,00 |
| 12.09.2024 | 3,28 | 3,46 | 3,26 | 3,31 | -0,45% | 219.320,00 |
| 11.09.2024 | 3,49 | 3,49 | 3,26 | 3,32 | -10,03% | 609.663,00 |
| 10.09.2024 | 3,64 | 3,84 | 3,46 | 3,69 | 2,53% | 1.283.714,00 |
| 09.09.2024 | 3,30 | 3,78 | 3,29 | 3,60 | 11,77% | 675.537,00 |
| 06.09.2024 | 3,25 | 3,31 | 3,16 | 3,22 | -2,13% | 238.928,00 |
| 05.09.2024 | 3,22 | 3,32 | 3,21 | 3,29 | 2,17% | 138.541,00 |
| 04.09.2024 | 3,19 | 3,26 | 3,09 | 3,22 | 1,26% | 175.717,00 |
| 03.09.2024 | 3,41 | 3,45 | 3,15 | 3,18 | -6,74% | 296.093,00 |
| 30.08.2024 | 3,42 | 3,43 | 3,35 | 3,41 | 1,49% | 120.839,00 |
| 29.08.2024 | 3,44 | 3,55 | 3,36 | 3,36 | -1,75% | 236.254,00 |
| 28.08.2024 | 3,51 | 3,54 | 3,34 | 3,42 | -3,66% | 282.267,00 |
| 27.08.2024 | 3,57 | 3,71 | 3,46 | 3,55 | -0,28% | 277.925,00 |
| 26.08.2024 | 3,52 | 3,60 | 3,44 | 3,56 | 1,14% | 280.346,00 |
| 23.08.2024 | 3,43 | 3,60 | 3,42 | 3,52 | 2,33% | 438.882,00 |
| 22.08.2024 | 3,73 | 3,75 | 3,37 | 3,44 | -7,03% | 463.393,00 |
| 21.08.2024 | 3,49 | 3,73 | 3,49 | 3,70 | 5,41% | 484.080,00 |
| 20.08.2024 | 3,52 | 3,57 | 3,40 | 3,51 | 0,29% | 172.822,00 |
| 19.08.2024 | 3,39 | 3,51 | 3,36 | 3,50 | 3,55% | 207.326,00 |
| 16.08.2024 | 3,33 | 3,46 | 3,33 | 3,38 | 1,50% | 168.696,00 |
| 15.08.2024 | 3,45 | 3,49 | 3,25 | 3,33 | -1,77% | 339.185,00 |
| 14.08.2024 | 3,62 | 3,65 | 3,39 | 3,39 | -5,83% | 156.827,00 |
| 13.08.2024 | 3,83 | 3,83 | 3,53 | 3,60 | -6,01% | 404.939,00 |
| 12.08.2024 | 3,81 | 3,98 | 3,70 | 3,83 | 0,79% | 328.315,00 |
| 09.08.2024 | 3,48 | 4,07 | 3,40 | 3,80 | 9,20% | 592.778,00 |
| 08.08.2024 | 3,45 | 3,57 | 3,35 | 3,48 | 0,58% | 275.331,00 |
| 07.08.2024 | 3,67 | 3,72 | 3,42 | 3,46 | -4,55% | 192.006,00 |
| 06.08.2024 | 3,65 | 3,74 | 3,60 | 3,63 | 2,11% | 187.158,00 |
| 05.08.2024 | 3,46 | 3,66 | 3,10 | 3,55 | -11,25% | 581.077,00 |
| 02.08.2024 | 3,98 | 4,13 | 3,92 | 4,00 | -4,08% | 530.877,00 |
| 01.08.2024 | 4,37 | 4,48 | 4,14 | 4,17 | -6,08% | 269.011,00 |
| 31.07.2024 | 4,48 | 4,53 | 4,39 | 4,44 | 0,23% | 266.800,00 |
| 30.07.2024 | 4,66 | 4,76 | 4,42 | 4,43 | -6,74% | 310.199,00 |
| 29.07.2024 | 4,89 | 4,90 | 4,73 | 4,75 | -2,66% | 117.512,00 |
| 26.07.2024 | 4,65 | 4,89 | 4,61 | 4,88 | 5,40% | 285.133,00 |
| 25.07.2024 | 4,60 | 4,81 | 4,54 | 4,63 | -0,22% | 300.111,00 |
| 24.07.2024 | 4,84 | 4,98 | 4,64 | 4,64 | -6,45% | 437.916,00 |
| 23.07.2024 | 5,16 | 5,16 | 4,94 | 4,96 | -4,80% | 347.643,00 |
| 22.07.2024 | 5,09 | 5,23 | 4,90 | 5,21 | 3,99% | 487.851,00 |
| 19.07.2024 | 5,10 | 5,16 | 4,72 | 5,01 | -1,57% | 795.957,00 |
| 18.07.2024 | 5,26 | 5,29 | 5,03 | 5,09 | -2,30% | 823.737,00 |
| 17.07.2024 | 5,25 | 5,43 | 5,17 | 5,21 | -2,80% | 1.070.493,00 |
| 16.07.2024 | 5,60 | 5,62 | 5,25 | 5,36 | -8,92% | 2.156.369,00 |
| 15.07.2024 | 7,49 | 7,49 | 5,84 | 5,89 | 0,60% | 12.664.133,00 |
| 12.07.2024 | 5,82 | 5,91 | 5,55 | 5,85 | 0,34% | 331.577,00 |
| 11.07.2024 | 5,64 | 5,94 | 5,64 | 5,83 | 3,37% | 275.163,00 |
| 10.07.2024 | 5,64 | 5,90 | 5,58 | 5,64 | -1,05% | 146.816,00 |
| 09.07.2024 | 5,75 | 5,80 | 5,53 | 5,70 | -0,70% | 172.726,00 |
| 08.07.2024 | 5,44 | 5,74 | 5,34 | 5,74 | 5,71% | 225.963,00 |
| 05.07.2024 | 5,29 | 5,54 | 5,13 | 5,43 | 1,31% | 212.230,00 |
| 03.07.2024 | 5,24 | 5,43 | 5,20 | 5,36 | 1,71% | 142.638,00 |
| 02.07.2024 | 5,41 | 5,41 | 5,10 | 5,27 | -2,04% | 231.343,00 |
| 01.07.2024 | 5,53 | 5,65 | 5,25 | 5,38 | -2,57% | 450.631,00 |
| 28.06.2024 | 6,38 | 6,42 | 5,35 | 5,52 | -12,35% | 1.294.396,00 |
| 27.06.2024 | 6,86 | 6,95 | 5,93 | 6,30 | 2,61% | 2.582.000,00 |
| 26.06.2024 | 5,70 | 6,18 | 5,61 | 6,14 | 7,25% | 261.978,00 |
| 25.06.2024 | 5,60 | 5,89 | 5,46 | 5,73 | 4,09% | 207.687,00 |
| 24.06.2024 | 5,23 | 5,70 | 5,22 | 5,50 | 6,18% | 369.061,00 |
| 21.06.2024 | 5,07 | 5,20 | 5,03 | 5,18 | 1,97% | 81.856,00 |
| 20.06.2024 | 5,39 | 5,50 | 5,08 | 5,08 | -7,30% | 126.079,00 |
| 18.06.2024 | 5,60 | 5,74 | 5,47 | 5,48 | -2,66% | 113.366,00 |
| 17.06.2024 | 5,51 | 5,75 | 5,47 | 5,63 | 1,44% | 109.639,00 |
| 14.06.2024 | 5,74 | 5,85 | 5,51 | 5,55 | -4,48% | 101.098,00 |
| 13.06.2024 | 5,79 | 6,06 | 5,72 | 5,81 | 0,35% | 139.868,00 |