6,820$
-0,44%
Echtzeit-Aktienkurs Peloton Interactive Inc.
Bid:
Ask:
Aktienkurse zur Peloton Interactive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 7,00 | 7,03 | 6,81 | 6,82 | -0,44% | 9.218.662,00 |
| 01.05.2025 | 7,02 | 7,07 | 6,76 | 6,85 | -0,65% | 8.267.750,00 |
| 30.04.2025 | 6,65 | 6,91 | 6,44 | 6,90 | -0,51% | 10.752.577,00 |
| 29.04.2025 | 6,55 | 7,03 | 6,47 | 6,93 | 5,00% | 13.921.181,00 |
| 28.04.2025 | 6,54 | 6,70 | 6,39 | 6,60 | 4,93% | 13.871.914,00 |
| 25.04.2025 | 6,24 | 6,36 | 6,17 | 6,29 | 0,16% | 9.487.308,00 |
| 24.04.2025 | 6,04 | 6,37 | 6,01 | 6,28 | 5,19% | 7.205.943,00 |
| 23.04.2025 | 5,97 | 6,30 | 5,92 | 5,97 | 3,83% | 12.285.170,00 |
| 22.04.2025 | 5,41 | 5,83 | 5,38 | 5,75 | 8,08% | 10.319.572,00 |
| 21.04.2025 | 5,28 | 5,37 | 5,17 | 5,32 | -1,30% | 8.023.764,00 |
| 17.04.2025 | 5,52 | 5,59 | 5,30 | 5,39 | -4,09% | 14.926.415,00 |
| 16.04.2025 | 5,59 | 5,85 | 5,46 | 5,62 | -1,92% | 8.422.652,00 |
| 15.04.2025 | 5,67 | 5,86 | 5,60 | 5,73 | 0,53% | 11.588.306,00 |
| 14.04.2025 | 5,90 | 5,90 | 5,55 | 5,70 | 2,15% | 8.249.267,00 |
| 11.04.2025 | 5,49 | 5,65 | 5,28 | 5,58 | 1,27% | 7.946.856,00 |
| 10.04.2025 | 5,61 | 5,66 | 5,28 | 5,51 | -6,21% | 9.560.405,00 |
| 09.04.2025 | 4,96 | 6,07 | 4,81 | 5,88 | 17,50% | 19.079.533,00 |
| 08.04.2025 | 5,42 | 5,57 | 4,82 | 5,00 | -2,82% | 15.934.819,00 |
| 07.04.2025 | 4,69 | 5,57 | 4,63 | 5,15 | 1,88% | 15.055.592,00 |
| 04.04.2025 | 5,02 | 5,29 | 4,63 | 5,05 | -6,31% | 18.723.633,00 |
| 03.04.2025 | 5,84 | 5,89 | 5,30 | 5,39 | -14,58% | 19.043.368,00 |
| 02.04.2025 | 6,04 | 6,55 | 5,99 | 6,31 | 1,45% | 11.160.179,00 |
| 01.04.2025 | 6,26 | 6,38 | 6,13 | 6,22 | -1,58% | 9.076.688,00 |
| 31.03.2025 | 6,08 | 6,52 | 5,96 | 6,32 | 0,32% | 9.787.350,00 |
| 28.03.2025 | 6,68 | 6,74 | 6,20 | 6,30 | -6,94% | 12.309.207,00 |
| 27.03.2025 | 6,81 | 7,13 | 6,73 | 6,77 | -2,59% | 7.896.617,00 |
| 26.03.2025 | 7,28 | 7,28 | 6,85 | 6,95 | -4,66% | 10.719.213,00 |
| 25.03.2025 | 7,29 | 7,38 | 7,15 | 7,29 | -0,41% | 9.918.489,00 |
| 24.03.2025 | 7,16 | 7,34 | 7,09 | 7,32 | 4,87% | 13.178.382,00 |
| 21.03.2025 | 6,30 | 7,04 | 6,28 | 6,98 | 7,06% | 25.897.926,00 |
| 20.03.2025 | 6,33 | 6,66 | 6,27 | 6,52 | 0,00% | 11.761.825,00 |
| 19.03.2025 | 6,41 | 6,88 | 6,36 | 6,52 | 0,93% | 12.275.991,00 |
| 18.03.2025 | 6,47 | 6,68 | 6,21 | 6,46 | -1,97% | 16.099.542,00 |
| 17.03.2025 | 7,03 | 7,03 | 6,45 | 6,59 | -6,66% | 14.241.545,00 |
| 14.03.2025 | 6,59 | 7,08 | 6,45 | 7,06 | 16,31% | 30.951.465,00 |
| 13.03.2025 | 6,11 | 6,11 | 5,77 | 6,07 | -0,49% | 11.331.461,00 |
| 12.03.2025 | 5,95 | 6,20 | 5,81 | 6,10 | 6,27% | 16.919.547,00 |
| 11.03.2025 | 5,62 | 5,94 | 5,56 | 5,74 | 1,95% | 15.638.596,00 |
| 10.03.2025 | 6,02 | 6,12 | 5,55 | 5,63 | -9,19% | 17.403.687,00 |
| 07.03.2025 | 6,28 | 6,40 | 5,85 | 6,20 | -2,05% | 22.422.919,00 |
| 06.03.2025 | 6,68 | 6,71 | 6,30 | 6,33 | -8,19% | 15.534.872,00 |
| 05.03.2025 | 6,99 | 7,05 | 6,73 | 6,90 | -0,79% | 16.721.488,00 |
| 04.03.2025 | 6,83 | 7,10 | 6,57 | 6,95 | -1,00% | 15.073.285,00 |
| 03.03.2025 | 7,59 | 7,74 | 7,00 | 7,02 | -6,77% | 12.984.041,00 |
| 28.02.2025 | 7,41 | 7,67 | 7,38 | 7,53 | 1,62% | 12.058.146,00 |
| 27.02.2025 | 7,90 | 8,06 | 7,41 | 7,41 | -5,96% | 13.450.415,00 |
| 26.02.2025 | 8,56 | 8,69 | 7,85 | 7,88 | -6,80% | 15.912.703,00 |
| 25.02.2025 | 8,66 | 8,70 | 7,99 | 8,46 | -3,37% | 11.569.879,00 |
| 24.02.2025 | 8,56 | 8,79 | 8,23 | 8,75 | 2,46% | 9.468.381,00 |
| 21.02.2025 | 9,09 | 9,10 | 8,45 | 8,54 | -5,64% | 16.711.257,00 |
| 20.02.2025 | 9,64 | 9,65 | 8,98 | 9,05 | -7,56% | 10.950.389,00 |
| 19.02.2025 | 9,49 | 10,02 | 9,40 | 9,79 | 1,66% | 12.377.414,00 |
| 18.02.2025 | 9,65 | 9,80 | 9,44 | 9,63 | -1,43% | 17.329.177,00 |
| 14.02.2025 | 10,10 | 10,25 | 9,36 | 9,77 | -3,74% | 36.048.708,00 |
| 13.02.2025 | 9,15 | 10,22 | 9,04 | 10,15 | 10,57% | 26.125.336,00 |
| 12.02.2025 | 8,58 | 9,32 | 8,54 | 9,18 | 5,03% | 13.192.523,00 |
| 11.02.2025 | 8,65 | 8,95 | 8,58 | 8,74 | 1,98% | 12.618.845,00 |
| 10.02.2025 | 8,55 | 9,19 | 8,49 | 8,57 | 2,39% | 22.966.811,00 |
| 07.02.2025 | 8,66 | 8,83 | 8,23 | 8,37 | -1,41% | 25.324.255,00 |
| 06.02.2025 | 8,91 | 9,76 | 8,20 | 8,49 | 12,01% | 64.797.550,00 |
| 05.02.2025 | 7,32 | 7,71 | 7,31 | 7,58 | 3,69% | 13.626.093,00 |
| 04.02.2025 | 7,29 | 7,44 | 7,19 | 7,31 | -0,14% | 8.241.584,00 |
| 03.02.2025 | 7,53 | 7,58 | 7,20 | 7,32 | -5,55% | 18.106.749,00 |
| 31.01.2025 | 8,18 | 8,34 | 7,67 | 7,75 | -3,97% | 10.315.363,00 |
| 30.01.2025 | 8,15 | 8,25 | 7,95 | 8,07 | 0,25% | 7.522.747,00 |
| 29.01.2025 | 8,30 | 8,39 | 7,80 | 8,05 | -3,25% | 15.733.447,00 |
| 28.01.2025 | 8,22 | 8,45 | 8,07 | 8,32 | 1,22% | 6.150.150,00 |
| 27.01.2025 | 8,21 | 8,56 | 8,13 | 8,22 | -2,14% | 8.116.751,00 |
| 24.01.2025 | 8,46 | 8,84 | 8,34 | 8,40 | -0,59% | 9.124.332,00 |
| 23.01.2025 | 8,21 | 8,60 | 8,16 | 8,45 | 1,20% | 6.972.488,00 |
| 22.01.2025 | 8,44 | 8,65 | 8,26 | 8,35 | -1,07% | 7.976.500,00 |
| 21.01.2025 | 8,40 | 8,54 | 8,26 | 8,44 | 2,06% | 7.461.479,00 |
| 17.01.2025 | 8,62 | 8,65 | 8,12 | 8,27 | -2,59% | 13.226.281,00 |
| 16.01.2025 | 9,02 | 9,02 | 8,44 | 8,49 | -5,35% | 13.820.364,00 |
| 15.01.2025 | 9,14 | 9,28 | 8,88 | 8,97 | 2,75% | 9.772.734,00 |
| 14.01.2025 | 9,06 | 9,23 | 8,56 | 8,73 | -2,57% | 15.629.703,00 |
| 13.01.2025 | 8,69 | 8,97 | 8,35 | 8,96 | 1,13% | 13.684.016,00 |
| 10.01.2025 | 8,38 | 8,87 | 8,19 | 8,86 | 2,67% | 8.289.843,00 |
| 08.01.2025 | 8,54 | 8,82 | 8,22 | 8,63 | -1,26% | 14.373.178,00 |
| 07.01.2025 | 8,92 | 9,02 | 8,55 | 8,74 | -1,91% | 8.294.926,00 |
| 06.01.2025 | 9,25 | 9,37 | 8,77 | 8,91 | -1,76% | 8.328.150,00 |
| 03.01.2025 | 9,06 | 9,50 | 8,95 | 9,07 | 2,72% | 12.497.806,00 |
| 02.01.2025 | 8,80 | 8,98 | 8,27 | 8,83 | 1,49% | 11.550.086,00 |
| 31.12.2024 | 9,06 | 9,09 | 8,64 | 8,70 | -2,90% | 8.942.705,00 |
| 30.12.2024 | 9,14 | 9,26 | 8,78 | 8,96 | -4,58% | 10.580.257,00 |
| 27.12.2024 | 10,12 | 10,31 | 9,29 | 9,39 | -8,57% | 11.570.155,00 |
| 26.12.2024 | 9,35 | 10,33 | 9,32 | 10,27 | 9,72% | 11.862.213,00 |
| 24.12.2024 | 9,32 | 9,51 | 9,20 | 9,36 | 0,97% | 3.915.574,00 |
| 23.12.2024 | 9,29 | 9,35 | 8,94 | 9,27 | -1,49% | 7.738.918,00 |
| 20.12.2024 | 9,06 | 9,56 | 8,93 | 9,41 | 1,95% | 13.296.925,00 |
| 19.12.2024 | 9,59 | 9,75 | 9,20 | 9,23 | -2,02% | 10.101.400,00 |
| 18.12.2024 | 10,70 | 10,77 | 9,30 | 9,42 | -10,88% | 14.366.499,00 |
| 17.12.2024 | 10,17 | 10,90 | 10,15 | 10,57 | 3,12% | 14.205.715,00 |
| 16.12.2024 | 9,57 | 10,33 | 9,43 | 10,25 | 6,99% | 15.193.288,00 |
| 13.12.2024 | 9,42 | 9,70 | 9,24 | 9,58 | 2,46% | 8.161.753,00 |
| 12.12.2024 | 9,75 | 10,06 | 9,31 | 9,35 | -4,49% | 10.167.033,00 |
| 11.12.2024 | 9,74 | 10,10 | 9,46 | 9,79 | 3,05% | 10.114.709,00 |
| 10.12.2024 | 9,79 | 10,11 | 9,43 | 9,50 | -5,00% | 9.593.884,00 |
| 09.12.2024 | 10,02 | 10,26 | 9,77 | 10,00 | -0,10% | 10.477.052,00 |
| 06.12.2024 | 9,94 | 10,59 | 9,93 | 10,01 | 3,73% | 14.418.199,00 |