7,750$
-3,97%
Echtzeit-Aktienkurs Peloton Interactive Inc.
Bid:
Ask:
Aktienkurse zur Peloton Interactive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 9,50 | 9,73 | 9,28 | 9,65 | 1,15% | 10.517.427,00 |
| 04.12.2024 | 9,84 | 9,95 | 9,37 | 9,54 | -3,25% | 16.257.400,00 |
| 03.12.2024 | 9,53 | 10,40 | 9,51 | 9,86 | 3,25% | 17.252.086,00 |
| 02.12.2024 | 10,36 | 10,36 | 9,36 | 9,55 | -7,64% | 17.874.779,00 |
| 29.11.2024 | 9,86 | 10,39 | 9,76 | 10,34 | 6,27% | 11.735.304,00 |
| 27.11.2024 | 9,55 | 9,81 | 9,28 | 9,73 | 0,83% | 9.912.397,00 |
| 26.11.2024 | 9,43 | 10,10 | 9,42 | 9,65 | 0,73% | 15.804.629,00 |
| 25.11.2024 | 9,83 | 9,88 | 9,45 | 9,58 | 0,42% | 14.087.663,00 |
| 22.11.2024 | 9,40 | 9,78 | 9,21 | 9,54 | 14,11% | 20.293.055,00 |
| 20.11.2024 | 7,87 | 8,42 | 7,77 | 8,36 | 5,29% | 15.432.327,00 |
| 19.11.2024 | 7,43 | 7,96 | 7,31 | 7,94 | 4,75% | 10.450.583,00 |
| 18.11.2024 | 7,71 | 7,81 | 7,36 | 7,58 | -2,19% | 13.897.793,00 |
| 15.11.2024 | 8,03 | 8,05 | 7,62 | 7,75 | -3,13% | 14.262.418,00 |
| 14.11.2024 | 8,32 | 8,46 | 7,99 | 8,00 | -3,73% | 11.148.511,00 |
| 13.11.2024 | 8,45 | 8,68 | 8,23 | 8,31 | 0,06% | 9.317.236,00 |
| 12.11.2024 | 8,35 | 8,52 | 8,21 | 8,31 | -3,09% | 11.205.448,00 |
| 11.11.2024 | 8,92 | 8,97 | 8,37 | 8,57 | -3,71% | 18.607.163,00 |
| 08.11.2024 | 7,97 | 8,95 | 7,94 | 8,90 | 10,97% | 27.884.838,00 |
| 07.11.2024 | 7,93 | 8,27 | 7,82 | 8,02 | 1,20% | 20.129.673,00 |
| 06.11.2024 | 7,73 | 8,01 | 7,44 | 7,93 | 3,46% | 24.254.659,00 |
| 05.11.2024 | 7,42 | 8,03 | 7,37 | 7,66 | 2,13% | 36.917.926,00 |
| 04.11.2024 | 7,84 | 7,99 | 7,36 | 7,50 | 3,45% | 36.287.066,00 |
| 01.11.2024 | 8,47 | 8,76 | 7,21 | 7,25 | -14,71% | 43.661.557,00 |
| 31.10.2024 | 7,88 | 8,92 | 7,67 | 8,50 | 27,82% | 112.492.131,00 |
| 30.10.2024 | 6,67 | 6,90 | 6,47 | 6,65 | -1,77% | 23.959.580,00 |
| 29.10.2024 | 6,41 | 6,79 | 6,26 | 6,77 | 5,78% | 16.751.527,00 |
| 28.10.2024 | 6,43 | 6,49 | 6,31 | 6,40 | 1,91% | 14.682.462,00 |
| 25.10.2024 | 6,17 | 6,39 | 6,11 | 6,28 | 2,28% | 14.335.960,00 |
| 24.10.2024 | 6,27 | 6,39 | 6,05 | 6,14 | -2,07% | 18.085.914,00 |
| 23.10.2024 | 5,63 | 6,32 | 5,55 | 6,27 | 10,97% | 33.497.915,00 |
| 22.10.2024 | 5,66 | 5,89 | 5,32 | 5,65 | 3,10% | 18.593.509,00 |
| 21.10.2024 | 5,79 | 5,91 | 5,38 | 5,48 | -6,16% | 12.889.869,00 |
| 18.10.2024 | 5,35 | 6,19 | 5,35 | 5,84 | 10,82% | 29.809.265,00 |
| 17.10.2024 | 5,23 | 5,31 | 5,15 | 5,27 | 0,19% | 7.171.139,00 |
| 16.10.2024 | 5,28 | 5,32 | 5,15 | 5,26 | 0,96% | 8.181.641,00 |
| 15.10.2024 | 5,60 | 5,60 | 5,10 | 5,21 | -3,52% | 14.628.882,00 |
| 14.10.2024 | 4,92 | 5,49 | 4,75 | 5,40 | 9,98% | 20.591.882,00 |
| 11.10.2024 | 4,74 | 4,94 | 4,74 | 4,91 | 3,26% | 7.500.640,00 |
| 10.10.2024 | 4,62 | 4,76 | 4,57 | 4,76 | 0,74% | 5.814.162,00 |
| 09.10.2024 | 4,58 | 4,92 | 4,57 | 4,72 | 2,94% | 7.242.086,00 |
| 08.10.2024 | 4,60 | 4,67 | 4,54 | 4,59 | 0,11% | 4.461.282,00 |
| 07.10.2024 | 4,71 | 4,77 | 4,52 | 4,58 | -2,55% | 5.864.836,00 |
| 04.10.2024 | 4,83 | 4,89 | 4,60 | 4,70 | 0,86% | 13.553.417,00 |
| 03.10.2024 | 4,55 | 4,69 | 4,49 | 4,66 | 0,87% | 7.471.802,00 |
| 02.10.2024 | 4,25 | 4,72 | 4,25 | 4,62 | 6,33% | 12.184.980,00 |
| 01.10.2024 | 4,65 | 4,68 | 4,32 | 4,35 | -7,26% | 11.308.154,00 |
| 30.09.2024 | 4,79 | 4,86 | 4,66 | 4,69 | -2,60% | 6.646.169,00 |
| 27.09.2024 | 5,12 | 5,13 | 4,80 | 4,81 | -3,22% | 11.890.098,00 |
| 26.09.2024 | 5,01 | 5,11 | 4,75 | 4,97 | 1,84% | 9.603.559,00 |
| 25.09.2024 | 5,16 | 5,21 | 4,85 | 4,88 | -5,70% | 19.058.622,00 |
| 24.09.2024 | 4,79 | 5,18 | 4,77 | 5,18 | 9,18% | 8.833.248,00 |
| 23.09.2024 | 5,01 | 5,07 | 4,73 | 4,74 | -3,27% | 10.239.359,00 |
| 20.09.2024 | 4,71 | 4,93 | 4,61 | 4,90 | 3,05% | 10.812.691,00 |
| 19.09.2024 | 4,63 | 4,97 | 4,63 | 4,76 | 7,34% | 14.301.534,00 |
| 18.09.2024 | 4,61 | 4,75 | 4,42 | 4,43 | -3,70% | 10.021.418,00 |
| 17.09.2024 | 4,73 | 4,77 | 4,49 | 4,60 | -2,54% | 9.343.696,00 |
| 16.09.2024 | 4,73 | 4,84 | 4,62 | 4,72 | -0,21% | 8.392.785,00 |
| 13.09.2024 | 4,35 | 4,75 | 4,35 | 4,73 | 10,77% | 12.425.366,00 |
| 12.09.2024 | 4,41 | 4,46 | 4,19 | 4,27 | -3,50% | 9.954.768,00 |
| 11.09.2024 | 4,42 | 4,54 | 4,32 | 4,43 | -0,11% | 5.540.958,00 |
| 10.09.2024 | 4,41 | 4,46 | 4,22 | 4,43 | 0,80% | 8.072.901,00 |
| 09.09.2024 | 4,52 | 4,57 | 4,23 | 4,40 | -2,98% | 15.982.222,00 |
| 06.09.2024 | 4,81 | 5,25 | 4,47 | 4,53 | -5,23% | 30.787.800,00 |