15,580$
-4,24%
Echtzeit-Aktienkurs PubMatic
Bid:
Ask:
Aktienkurse zur PubMatic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 16,25 | 16,50 | 15,33 | 15,58 | -4,24% | 363.383,00 |
| 17.12.2024 | 16,35 | 16,57 | 16,15 | 16,27 | -1,45% | 267.966,00 |
| 16.12.2024 | 16,41 | 16,68 | 16,10 | 16,51 | 1,29% | 333.952,00 |
| 13.12.2024 | 16,49 | 16,69 | 16,12 | 16,30 | -1,39% | 204.186,00 |
| 12.12.2024 | 16,72 | 17,10 | 16,36 | 16,53 | -1,55% | 270.076,00 |
| 11.12.2024 | 16,97 | 16,97 | 16,64 | 16,79 | 0,60% | 353.040,00 |
| 10.12.2024 | 16,40 | 16,81 | 16,32 | 16,69 | 0,97% | 244.769,00 |
| 09.12.2024 | 16,83 | 16,96 | 16,46 | 16,53 | -1,67% | 217.971,00 |
| 06.12.2024 | 16,29 | 17,05 | 16,17 | 16,81 | 4,41% | 319.916,00 |
| 05.12.2024 | 16,92 | 17,09 | 15,93 | 16,10 | -4,96% | 319.876,00 |
| 04.12.2024 | 16,73 | 17,17 | 16,70 | 16,94 | 1,56% | 313.321,00 |
| 03.12.2024 | 16,49 | 16,71 | 16,40 | 16,68 | -0,89% | 298.860,00 |
| 02.12.2024 | 15,89 | 16,99 | 15,80 | 16,83 | 5,52% | 535.201,00 |
| 29.11.2024 | 15,84 | 16,11 | 15,78 | 15,95 | 0,76% | 157.635,00 |
| 27.11.2024 | 15,89 | 16,04 | 15,70 | 15,83 | 0,25% | 191.090,00 |
| 26.11.2024 | 15,88 | 15,99 | 15,65 | 15,79 | -0,50% | 301.655,00 |
| 25.11.2024 | 16,27 | 16,49 | 15,85 | 15,87 | -1,92% | 433.633,00 |
| 22.11.2024 | 16,10 | 16,43 | 15,98 | 16,18 | 6,10% | 340.828,00 |
| 20.11.2024 | 15,42 | 15,45 | 15,01 | 15,25 | -1,55% | 450.900,00 |
| 19.11.2024 | 14,47 | 15,99 | 14,47 | 15,49 | 5,52% | 1.200.622,00 |
| 18.11.2024 | 14,75 | 14,81 | 14,42 | 14,68 | -1,34% | 491.879,00 |
| 15.11.2024 | 15,68 | 15,68 | 14,81 | 14,88 | -4,80% | 431.731,00 |
| 14.11.2024 | 16,12 | 16,23 | 15,36 | 15,63 | -3,96% | 502.519,00 |
| 13.11.2024 | 17,74 | 17,74 | 15,20 | 16,28 | -0,94% | 1.100.162,00 |
| 12.11.2024 | 16,21 | 16,49 | 16,07 | 16,43 | 0,31% | 654.095,00 |
| 11.11.2024 | 15,83 | 16,41 | 15,79 | 16,38 | 4,87% | 473.161,00 |
| 08.11.2024 | 15,95 | 16,00 | 15,50 | 15,62 | -2,86% | 444.259,00 |
| 07.11.2024 | 15,90 | 16,13 | 15,84 | 16,08 | 1,52% | 377.597,00 |
| 06.11.2024 | 15,58 | 15,87 | 15,36 | 15,84 | 6,74% | 393.128,00 |
| 05.11.2024 | 14,31 | 14,89 | 14,31 | 14,84 | 3,34% | 230.990,00 |
| 04.11.2024 | 14,50 | 14,65 | 14,29 | 14,36 | -1,78% | 264.701,00 |
| 01.11.2024 | 14,92 | 14,92 | 14,57 | 14,62 | -0,54% | 235.279,00 |
| 31.10.2024 | 15,11 | 15,12 | 14,55 | 14,70 | -3,42% | 286.479,00 |
| 30.10.2024 | 15,18 | 15,70 | 15,18 | 15,22 | 0,07% | 254.129,00 |
| 29.10.2024 | 15,11 | 15,23 | 14,95 | 15,21 | -0,07% | 219.921,00 |
| 28.10.2024 | 14,98 | 15,28 | 14,88 | 15,22 | 2,91% | 198.333,00 |
| 25.10.2024 | 14,95 | 15,22 | 14,66 | 14,79 | -0,34% | 228.463,00 |
| 24.10.2024 | 15,03 | 15,20 | 14,76 | 14,84 | -0,87% | 212.315,00 |
| 23.10.2024 | 15,24 | 15,30 | 14,77 | 14,97 | -2,16% | 292.584,00 |
| 22.10.2024 | 15,16 | 15,36 | 15,16 | 15,30 | 0,33% | 248.600,00 |
| 21.10.2024 | 15,23 | 15,55 | 15,16 | 15,25 | -0,26% | 281.767,00 |
| 18.10.2024 | 15,42 | 15,54 | 15,23 | 15,29 | -0,07% | 248.945,00 |
| 17.10.2024 | 15,02 | 15,39 | 14,97 | 15,30 | 1,86% | 315.584,00 |
| 16.10.2024 | 15,37 | 15,45 | 14,99 | 15,02 | -1,80% | 263.946,00 |
| 15.10.2024 | 15,12 | 15,50 | 15,09 | 15,30 | 1,09% | 253.888,00 |
| 14.10.2024 | 15,16 | 15,28 | 15,06 | 15,13 | 0,07% | 240.383,00 |
| 11.10.2024 | 14,74 | 15,16 | 14,74 | 15,12 | 2,58% | 285.888,00 |
| 10.10.2024 | 14,59 | 14,83 | 14,55 | 14,74 | -0,20% | 314.231,00 |
| 09.10.2024 | 14,81 | 14,95 | 14,57 | 14,77 | -0,07% | 273.732,00 |
| 08.10.2024 | 14,43 | 14,80 | 14,43 | 14,78 | 2,14% | 297.794,00 |
| 07.10.2024 | 14,74 | 15,00 | 14,38 | 14,47 | -2,03% | 296.153,00 |
| 04.10.2024 | 14,59 | 14,84 | 14,41 | 14,77 | 2,93% | 328.815,00 |
| 03.10.2024 | 14,27 | 14,50 | 14,22 | 14,35 | -0,55% | 273.312,00 |
| 02.10.2024 | 14,47 | 14,78 | 14,28 | 14,43 | 0,21% | 358.516,00 |
| 01.10.2024 | 14,97 | 15,03 | 14,24 | 14,40 | -3,16% | 503.799,00 |
| 30.09.2024 | 14,85 | 15,09 | 14,71 | 14,87 | -0,27% | 295.543,00 |
| 27.09.2024 | 14,64 | 15,05 | 14,59 | 14,91 | 3,11% | 281.798,00 |
| 26.09.2024 | 14,53 | 14,69 | 14,23 | 14,46 | 1,54% | 221.301,00 |
| 25.09.2024 | 14,42 | 14,53 | 14,23 | 14,24 | -1,11% | 310.233,00 |
| 24.09.2024 | 14,34 | 14,58 | 14,17 | 14,40 | 0,91% | 233.695,00 |
| 23.09.2024 | 14,54 | 14,60 | 14,15 | 14,27 | -1,79% | 296.955,00 |
| 20.09.2024 | 14,69 | 14,86 | 14,50 | 14,53 | -1,09% | 718.100,00 |
| 19.09.2024 | 15,10 | 15,12 | 14,54 | 14,69 | 0,75% | 316.005,00 |
| 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 |