5,660$
8,85%
Echtzeit-Aktienkurs Peloton Interactive Inc.
Bid:
Ask:
Aktienkurse zur Peloton Interactive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 5,90 | 6,04 | 5,25 | 5,66 | 8,85% | 39.618.586,00 |
| 06.05.2026 | 5,17 | 5,31 | 5,14 | 5,20 | 0,78% | 15.614.373,00 |
| 05.05.2026 | 5,18 | 5,27 | 5,07 | 5,16 | 0,49% | 10.302.399,00 |
| 04.05.2026 | 5,32 | 5,33 | 5,09 | 5,14 | -4,20% | 14.601.622,00 |
| 01.05.2026 | 5,45 | 5,48 | 5,25 | 5,36 | -1,65% | 12.039.815,00 |
| 30.04.2026 | 5,50 | 5,59 | 5,34 | 5,45 | -2,15% | 11.153.501,00 |
| 29.04.2026 | 5,26 | 5,62 | 5,22 | 5,57 | 5,89% | 10.618.287,00 |
| 28.04.2026 | 5,28 | 5,37 | 5,19 | 5,26 | -0,94% | 7.712.897,00 |
| 27.04.2026 | 5,46 | 5,54 | 5,23 | 5,31 | 2,51% | 18.907.361,00 |
| 24.04.2026 | 4,99 | 5,29 | 4,96 | 5,18 | 4,65% | 9.811.599,00 |
| 23.04.2026 | 5,00 | 5,10 | 4,90 | 4,95 | -1,39% | 6.820.035,00 |
| 22.04.2026 | 5,04 | 5,12 | 4,92 | 5,02 | 0,40% | 7.224.608,00 |
| 21.04.2026 | 5,23 | 5,27 | 4,89 | 5,00 | -3,85% | 10.435.512,00 |
| 20.04.2026 | 5,06 | 5,27 | 5,01 | 5,20 | 1,56% | 15.388.077,00 |
| 17.04.2026 | 5,11 | 5,17 | 4,97 | 5,12 | 1,79% | 14.107.112,00 |
| 16.04.2026 | 4,97 | 5,16 | 4,92 | 5,03 | 3,29% | 13.753.613,00 |
| 15.04.2026 | 4,82 | 5,13 | 4,79 | 4,87 | 2,10% | 25.534.639,00 |
| 14.04.2026 | 4,79 | 4,90 | 4,73 | 4,77 | 0,85% | 10.821.490,00 |
| 13.04.2026 | 4,56 | 4,78 | 4,44 | 4,73 | 2,38% | 12.681.536,00 |
| 10.04.2026 | 4,72 | 4,76 | 4,57 | 4,62 | -2,53% | 6.874.640,00 |
| 09.04.2026 | 4,61 | 4,77 | 4,58 | 4,74 | 1,94% | 7.349.988,00 |
| 08.04.2026 | 4,98 | 5,04 | 4,62 | 4,65 | -3,33% | 10.651.286,00 |
| 07.04.2026 | 4,60 | 4,85 | 4,56 | 4,81 | 3,44% | 11.219.881,00 |
| 06.04.2026 | 4,55 | 4,84 | 4,54 | 4,65 | 1,53% | 11.339.912,00 |
| 02.04.2026 | 4,25 | 4,63 | 4,21 | 4,58 | 6,51% | 10.951.317,00 |
| 01.04.2026 | 4,35 | 4,49 | 4,29 | 4,30 | 0,35% | 14.212.453,00 |
| 31.03.2026 | 4,04 | 4,42 | 4,03 | 4,29 | 7,13% | 29.615.847,00 |
| 30.03.2026 | 4,56 | 4,84 | 3,93 | 4,00 | -9,50% | 36.127.257,00 |
| 27.03.2026 | 4,01 | 4,75 | 3,90 | 4,42 | 8,47% | 37.887.457,00 |
| 26.03.2026 | 4,05 | 4,13 | 3,95 | 4,08 | -0,37% | 9.491.256,00 |
| 25.03.2026 | 4,17 | 4,23 | 3,99 | 4,09 | -0,49% | 6.764.233,00 |
| 24.03.2026 | 3,87 | 4,26 | 3,84 | 4,11 | 4,85% | 12.831.908,00 |
| 23.03.2026 | 3,89 | 4,00 | 3,82 | 3,92 | 2,35% | 10.055.033,00 |
| 20.03.2026 | 4,15 | 4,15 | 3,82 | 3,83 | -5,90% | 15.016.310,00 |
| 19.03.2026 | 4,00 | 4,13 | 3,93 | 4,07 | 0,49% | 7.736.736,00 |
| 18.03.2026 | 4,06 | 4,22 | 4,03 | 4,05 | -1,94% | 9.633.311,00 |
| 17.03.2026 | 3,86 | 4,29 | 3,86 | 4,13 | 6,72% | 16.090.874,00 |
| 16.03.2026 | 3,75 | 4,00 | 3,71 | 3,87 | 4,31% | 13.823.614,00 |
| 13.03.2026 | 3,85 | 3,86 | 3,65 | 3,71 | -1,59% | 14.334.351,00 |
| 12.03.2026 | 3,78 | 3,86 | 3,73 | 3,77 | -2,33% | 7.523.297,00 |
| 11.03.2026 | 3,73 | 3,87 | 3,69 | 3,86 | 3,49% | 9.621.501,00 |
| 10.03.2026 | 3,85 | 3,89 | 3,68 | 3,73 | -3,37% | 11.474.816,00 |
| 09.03.2026 | 3,72 | 3,94 | 3,71 | 3,86 | 0,52% | 8.253.502,00 |
| 06.03.2026 | 3,75 | 3,91 | 3,75 | 3,84 | 0,13% | 8.658.459,00 |
| 05.03.2026 | 3,82 | 3,97 | 3,75 | 3,84 | -0,39% | 9.331.339,00 |
| 04.03.2026 | 3,96 | 4,02 | 3,85 | 3,85 | -1,53% | 9.739.217,00 |
| 03.03.2026 | 3,79 | 4,00 | 3,75 | 3,91 | 0,13% | 10.423.706,00 |
| 02.03.2026 | 3,88 | 3,97 | 3,81 | 3,91 | -2,86% | 10.900.135,00 |
| 27.02.2026 | 4,05 | 4,08 | 3,95 | 4,02 | -1,59% | 10.035.462,00 |
| 26.02.2026 | 4,08 | 4,22 | 4,05 | 4,09 | -0,97% | 9.116.504,00 |
| 25.02.2026 | 4,09 | 4,22 | 3,99 | 4,13 | 2,10% | 11.231.659,00 |
| 24.02.2026 | 4,10 | 4,16 | 4,03 | 4,04 | -2,18% | 15.115.403,00 |
| 23.02.2026 | 4,35 | 4,37 | 4,08 | 4,13 | -6,35% | 10.581.658,00 |
| 20.02.2026 | 4,36 | 4,53 | 4,31 | 4,41 | -0,23% | 8.065.431,00 |
| 19.02.2026 | 4,27 | 4,44 | 4,20 | 4,42 | 2,43% | 6.150.890,00 |
| 18.02.2026 | 4,19 | 4,38 | 4,17 | 4,32 | 2,86% | 11.112.598,00 |
| 17.02.2026 | 4,18 | 4,28 | 4,08 | 4,20 | -1,29% | 11.708.246,00 |
| 13.02.2026 | 4,29 | 4,37 | 4,21 | 4,25 | 0,47% | 8.746.839,00 |
| 12.02.2026 | 4,33 | 4,40 | 4,13 | 4,23 | -2,08% | 15.985.986,00 |
| 11.02.2026 | 4,40 | 4,50 | 4,20 | 4,32 | -0,69% | 24.726.474,00 |
| 10.02.2026 | 4,29 | 4,59 | 4,28 | 4,35 | -1,25% | 16.192.738,00 |
| 09.02.2026 | 4,53 | 4,73 | 4,36 | 4,41 | -4,65% | 18.350.752,00 |
| 06.02.2026 | 4,44 | 4,69 | 4,30 | 4,62 | 5,24% | 31.454.481,00 |
| 05.02.2026 | 4,81 | 4,92 | 4,09 | 4,39 | -25,78% | 90.465.298,00 |
| 04.02.2026 | 5,73 | 5,98 | 5,61 | 5,92 | 3,50% | 17.954.298,00 |
| 03.02.2026 | 5,77 | 5,88 | 5,54 | 5,72 | -0,78% | 10.935.886,00 |
| 02.02.2026 | 5,50 | 5,88 | 5,46 | 5,76 | 2,86% | 12.377.782,00 |
| 30.01.2026 | 5,61 | 5,74 | 5,45 | 5,60 | -2,27% | 12.252.455,00 |
| 29.01.2026 | 5,84 | 5,95 | 5,56 | 5,73 | -2,22% | 12.561.738,00 |
| 28.01.2026 | 5,94 | 5,97 | 5,80 | 5,86 | -0,17% | 6.583.027,00 |
| 27.01.2026 | 5,96 | 5,97 | 5,81 | 5,87 | -1,51% | 6.270.349,00 |
| 26.01.2026 | 5,78 | 6,10 | 5,77 | 5,96 | 2,58% | 8.792.719,00 |
| 22.01.2026 | 5,87 | 6,00 | 5,80 | 5,81 | -0,85% | 7.472.910,00 |
| 21.01.2026 | 5,92 | 5,98 | 5,75 | 5,86 | 0,00% | 9.304.387,00 |
| 20.01.2026 | 6,05 | 6,24 | 5,86 | 5,86 | -7,42% | 13.704.533,00 |
| 16.01.2026 | 6,68 | 6,70 | 6,28 | 6,33 | -5,52% | 10.644.195,00 |
| 15.01.2026 | 6,57 | 6,77 | 6,47 | 6,70 | 1,98% | 9.763.156,00 |
| 14.01.2026 | 6,95 | 6,95 | 6,40 | 6,57 | -6,14% | 10.504.327,00 |
| 13.01.2026 | 6,63 | 7,02 | 6,57 | 7,00 | 5,90% | 16.496.988,00 |
| 12.01.2026 | 6,80 | 6,92 | 6,51 | 6,61 | -3,36% | 11.936.900,00 |
| 09.01.2026 | 6,75 | 7,01 | 6,58 | 6,84 | 1,79% | 11.175.489,00 |
| 08.01.2026 | 6,57 | 6,89 | 6,46 | 6,72 | 1,82% | 12.095.295,00 |
| 07.01.2026 | 6,61 | 6,68 | 6,50 | 6,60 | 0,00% | 7.767.855,00 |
| 06.01.2026 | 6,26 | 6,66 | 6,20 | 6,60 | 6,28% | 10.930.895,00 |
| 05.01.2026 | 6,10 | 6,44 | 6,00 | 6,21 | 1,47% | 9.246.953,00 |
| 02.01.2026 | 6,20 | 6,24 | 5,96 | 6,12 | -0,65% | 8.485.749,00 |
| 31.12.2025 | 6,24 | 6,31 | 6,15 | 6,16 | -1,12% | 6.091.796,00 |
| 30.12.2025 | 6,20 | 6,31 | 6,18 | 6,23 | -0,64% | 5.279.333,00 |
| 29.12.2025 | 6,05 | 6,27 | 6,03 | 6,27 | 3,47% | 6.711.928,00 |
| 26.12.2025 | 6,09 | 6,19 | 6,05 | 6,06 | -0,82% | 4.274.746,00 |
| 24.12.2025 | 6,11 | 6,15 | 6,05 | 6,11 | 0,00% | 3.407.517,00 |
| 23.12.2025 | 6,11 | 6,24 | 6,09 | 6,11 | -0,97% | 4.841.369,00 |
| 22.12.2025 | 6,20 | 6,36 | 6,14 | 6,17 | -0,48% | 4.579.204,00 |
| 19.12.2025 | 6,26 | 6,31 | 6,19 | 6,20 | -0,80% | 8.109.585,00 |
| 18.12.2025 | 6,30 | 6,32 | 6,18 | 6,25 | 1,86% | 4.738.326,00 |
| 17.12.2025 | 6,15 | 6,32 | 6,11 | 6,14 | -0,87% | 6.653.708,00 |
| 16.12.2025 | 6,20 | 6,30 | 6,15 | 6,19 | -0,96% | 7.113.466,00 |
| 15.12.2025 | 6,54 | 6,59 | 6,15 | 6,25 | -4,43% | 9.493.444,00 |
| 12.12.2025 | 6,82 | 6,90 | 6,52 | 6,54 | -3,68% | 8.478.767,00 |
| 11.12.2025 | 6,68 | 6,90 | 6,59 | 6,79 | 1,49% | 7.251.556,00 |