14,580$
-0,21%
Echtzeit-Aktienkurs PubMatic
Bid:
Ask:
Aktienkurse zur PubMatic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 14,62 | 15,14 | 14,51 | 14,58 | -0,21% | 343.311,00 |
| 17.09.2024 | 14,77 | 14,95 | 14,57 | 14,61 | 0,27% | 282.936,00 |
| 16.09.2024 | 14,55 | 14,68 | 14,42 | 14,57 | -0,07% | 248.041,00 |
| 13.09.2024 | 14,50 | 14,95 | 14,42 | 14,58 | 1,89% | 358.827,00 |
| 12.09.2024 | 14,22 | 14,43 | 14,10 | 14,31 | 1,42% | 189.541,00 |
| 11.09.2024 | 14,03 | 14,25 | 13,77 | 14,11 | 0,36% | 283.374,00 |
| 10.09.2024 | 14,02 | 14,22 | 13,87 | 14,06 | 0,29% | 454.231,00 |
| 09.09.2024 | 14,44 | 14,60 | 14,02 | 14,02 | -3,44% | 378.237,00 |
| 06.09.2024 | 15,36 | 15,41 | 14,45 | 14,52 | -5,04% | 321.698,00 |
| 05.09.2024 | 15,04 | 15,52 | 15,04 | 15,29 | 1,53% | 405.020,00 |
| 04.09.2024 | 14,82 | 15,48 | 14,82 | 15,06 | 0,47% | 393.671,00 |
| 03.09.2024 | 15,30 | 15,51 | 14,95 | 14,99 | -3,91% | 447.251,00 |
| 30.08.2024 | 15,57 | 15,85 | 15,52 | 15,60 | 0,91% | 396.883,00 |
| 29.08.2024 | 15,36 | 15,83 | 15,36 | 15,46 | 1,38% | 468.119,00 |
| 28.08.2024 | 15,43 | 15,62 | 15,25 | 15,25 | -1,87% | 472.648,00 |
| 27.08.2024 | 15,83 | 16,08 | 15,51 | 15,54 | -3,06% | 533.308,00 |
| 26.08.2024 | 16,00 | 16,28 | 15,83 | 16,03 | 0,50% | 427.105,00 |
| 23.08.2024 | 15,41 | 15,98 | 15,41 | 15,95 | 4,18% | 560.239,00 |
| 22.08.2024 | 15,47 | 15,87 | 15,20 | 15,31 | 0,07% | 660.349,00 |
| 21.08.2024 | 14,62 | 15,55 | 14,55 | 15,30 | 6,40% | 1.011.657,00 |
| 20.08.2024 | 14,50 | 14,77 | 14,21 | 14,38 | -0,76% | 556.532,00 |
| 19.08.2024 | 13,64 | 14,59 | 13,64 | 14,49 | 6,31% | 937.802,00 |
| 16.08.2024 | 13,82 | 13,95 | 13,59 | 13,63 | -1,59% | 763.123,00 |
| 15.08.2024 | 13,85 | 14,19 | 13,78 | 13,85 | 1,39% | 839.713,00 |
| 14.08.2024 | 14,00 | 14,12 | 13,66 | 13,66 | -3,39% | 852.439,00 |
| 13.08.2024 | 14,30 | 14,42 | 13,87 | 14,14 | -0,63% | 1.161.882,00 |
| 12.08.2024 | 13,95 | 14,53 | 13,60 | 14,23 | 1,21% | 1.771.730,00 |
| 09.08.2024 | 13,82 | 14,32 | 13,18 | 14,06 | -28,27% | 4.041.876,00 |
| 08.08.2024 | 18,88 | 19,79 | 18,74 | 19,60 | 3,43% | 373.527,00 |
| 07.08.2024 | 19,60 | 19,91 | 18,92 | 18,95 | -1,56% | 531.872,00 |
| 06.08.2024 | 19,18 | 19,36 | 18,84 | 19,25 | 0,79% | 319.745,00 |
| 05.08.2024 | 18,41 | 19,25 | 18,10 | 19,10 | -4,69% | 472.550,00 |
| 02.08.2024 | 19,90 | 20,48 | 19,57 | 20,04 | -5,34% | 300.893,00 |
| 01.08.2024 | 21,89 | 22,25 | 20,86 | 21,17 | -3,60% | 294.455,00 |
| 31.07.2024 | 21,98 | 22,40 | 21,65 | 21,96 | 0,46% | 211.047,00 |
| 30.07.2024 | 22,23 | 22,45 | 21,50 | 21,86 | -0,68% | 140.765,00 |
| 29.07.2024 | 22,37 | 22,99 | 21,95 | 22,01 | -1,78% | 189.235,00 |
| 26.07.2024 | 22,45 | 22,75 | 22,15 | 22,41 | 1,45% | 167.399,00 |
| 25.07.2024 | 21,66 | 22,62 | 21,42 | 22,09 | 1,33% | 226.654,00 |
| 24.07.2024 | 22,24 | 22,55 | 21,68 | 21,80 | -4,30% | 212.779,00 |
| 23.07.2024 | 21,69 | 22,99 | 21,63 | 22,78 | 4,45% | 416.101,00 |
| 22.07.2024 | 21,50 | 22,15 | 21,35 | 21,81 | 2,49% | 433.516,00 |
| 19.07.2024 | 20,98 | 21,40 | 20,72 | 21,28 | 1,77% | 221.140,00 |
| 18.07.2024 | 21,27 | 21,58 | 20,71 | 20,91 | -2,34% | 207.589,00 |
| 17.07.2024 | 21,65 | 21,69 | 21,18 | 21,41 | -2,55% | 297.582,00 |
| 16.07.2024 | 21,71 | 22,25 | 21,58 | 21,97 | 3,58% | 371.294,00 |
| 15.07.2024 | 20,39 | 21,40 | 20,23 | 21,21 | 5,00% | 405.963,00 |
| 12.07.2024 | 20,23 | 20,70 | 20,20 | 20,20 | -0,10% | 296.412,00 |
| 11.07.2024 | 20,33 | 20,37 | 19,85 | 20,22 | 0,95% | 302.392,00 |
| 10.07.2024 | 20,32 | 20,43 | 19,92 | 20,03 | -1,28% | 223.045,00 |
| 09.07.2024 | 20,00 | 20,30 | 19,75 | 20,29 | 1,15% | 447.175,00 |
| 08.07.2024 | 19,75 | 20,30 | 19,24 | 20,06 | 1,21% | 521.928,00 |
| 05.07.2024 | 20,57 | 20,65 | 19,71 | 19,82 | -4,11% | 383.438,00 |
| 03.07.2024 | 20,31 | 20,80 | 20,31 | 20,67 | 1,13% | 222.368,00 |
| 02.07.2024 | 20,32 | 20,60 | 20,13 | 20,44 | 0,20% | 284.163,00 |
| 01.07.2024 | 20,26 | 20,41 | 19,76 | 20,40 | 0,39% | 344.877,00 |
| 28.06.2024 | 19,78 | 20,39 | 19,43 | 20,32 | 3,73% | 1.364.979,00 |
| 27.06.2024 | 19,59 | 19,80 | 19,46 | 19,59 | -0,25% | 281.400,00 |
| 26.06.2024 | 19,52 | 19,78 | 19,47 | 19,64 | 0,00% | 262.597,00 |
| 25.06.2024 | 19,32 | 19,64 | 19,10 | 19,64 | 1,71% | 259.068,00 |
| 24.06.2024 | 19,75 | 19,87 | 19,20 | 19,31 | -2,89% | 358.528,00 |
| 21.06.2024 | 19,46 | 19,94 | 19,31 | 19,89 | 2,18% | 420.092,00 |
| 20.06.2024 | 20,30 | 20,30 | 19,13 | 19,46 | -4,56% | 1.143.755,00 |
| 18.06.2024 | 21,02 | 21,15 | 20,39 | 20,39 | -3,59% | 298.394,00 |
| 17.06.2024 | 21,08 | 21,37 | 20,78 | 21,15 | -0,33% | 234.833,00 |
| 14.06.2024 | 21,25 | 21,47 | 21,04 | 21,22 | -1,53% | 210.971,00 |
| 13.06.2024 | 21,73 | 21,98 | 21,43 | 21,55 | -0,55% | 176.521,00 |
| 12.06.2024 | 22,30 | 22,33 | 21,49 | 21,67 | 0,88% | 320.491,00 |
| 11.06.2024 | 21,12 | 21,63 | 21,07 | 21,48 | 1,66% | 310.659,00 |
| 10.06.2024 | 20,89 | 21,18 | 20,62 | 21,13 | 0,05% | 297.158,00 |
| 07.06.2024 | 21,01 | 21,36 | 20,88 | 21,12 | -1,08% | 281.310,00 |
| 06.06.2024 | 21,57 | 21,68 | 21,25 | 21,35 | -1,02% | 370.806,00 |
| 05.06.2024 | 21,15 | 21,87 | 21,11 | 21,57 | 2,23% | 432.707,00 |
| 04.06.2024 | 20,99 | 21,48 | 20,90 | 21,10 | 0,14% | 447.944,00 |
| 03.06.2024 | 22,04 | 22,08 | 20,94 | 21,07 | -3,83% | 544.364,00 |
| 31.05.2024 | 23,43 | 23,50 | 21,57 | 21,91 | -5,88% | 483.965,00 |
| 30.05.2024 | 23,62 | 23,69 | 23,09 | 23,28 | -1,27% | 293.892,00 |
| 29.05.2024 | 23,30 | 24,04 | 23,11 | 23,58 | -0,21% | 301.881,00 |
| 28.05.2024 | 23,87 | 24,50 | 23,47 | 23,63 | -0,51% | 506.958,00 |
| 24.05.2024 | 22,76 | 24,19 | 22,70 | 23,75 | 4,53% | 843.956,00 |
| 23.05.2024 | 23,24 | 23,35 | 22,58 | 22,72 | -1,56% | 477.571,00 |
| 22.05.2024 | 22,95 | 23,52 | 22,90 | 23,08 | 0,00% | 279.147,00 |
| 21.05.2024 | 23,35 | 23,55 | 22,99 | 23,08 | -2,12% | 226.980,00 |
| 20.05.2024 | 24,00 | 24,09 | 23,52 | 23,58 | -1,83% | 273.307,00 |
| 17.05.2024 | 22,80 | 24,18 | 22,74 | 24,02 | 5,24% | 672.321,00 |
| 16.05.2024 | 23,04 | 23,53 | 22,59 | 22,83 | -2,00% | 641.754,00 |
| 15.05.2024 | 23,07 | 23,39 | 22,39 | 23,29 | 2,06% | 391.833,00 |
| 14.05.2024 | 22,74 | 23,30 | 22,74 | 22,82 | 0,35% | 343.098,00 |
| 13.05.2024 | 22,49 | 23,28 | 22,49 | 22,74 | 1,11% | 420.149,00 |
| 10.05.2024 | 22,47 | 22,70 | 22,25 | 22,49 | 0,04% | 445.812,00 |
| 09.05.2024 | 22,56 | 22,78 | 21,80 | 22,48 | -0,44% | 453.615,00 |
| 08.05.2024 | 25,17 | 25,36 | 22,48 | 22,58 | -6,00% | 945.608,00 |
| 07.05.2024 | 23,50 | 24,53 | 23,22 | 24,02 | 2,08% | 763.994,00 |
| 06.05.2024 | 23,54 | 23,72 | 23,41 | 23,53 | 0,43% | 280.707,00 |
| 03.05.2024 | 23,38 | 23,74 | 23,07 | 23,43 | 1,38% | 292.213,00 |
| 02.05.2024 | 23,19 | 23,33 | 22,72 | 23,11 | 1,49% | 145.444,00 |
| 01.05.2024 | 22,45 | 23,37 | 22,39 | 22,77 | 1,43% | 172.933,00 |
| 30.04.2024 | 23,04 | 23,43 | 22,42 | 22,45 | -3,11% | 198.685,00 |
| 29.04.2024 | 23,37 | 23,39 | 23,05 | 23,17 | -0,17% | 176.107,00 |
| 26.04.2024 | 22,96 | 23,45 | 22,69 | 23,21 | 1,75% | 258.102,00 |